|
Closing price on 5/30/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
1,100 |
| Split-adjusted Price |
10.40 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
10.40
|
1,100
|
|
|
5/27/2022
|
+0.10 / +0.96%
|
9.40
|
10.50
|
9.40
|
10.50
|
9.95
|
10.50
|
200
|
|
|
5/26/2022
|
+0.20 / +1.96%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.45
|
10.40
|
1,100
|
|
|
5/25/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.50
|
10.20
|
10.27
|
10.20
|
3,600
|
|
|
5/24/2022
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
5/23/2022
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
5/20/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.36
|
9.40
|
700
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.30
|
9.30
|
9.42
|
9.30
|
1,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,100
|
|
|
5/17/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
600
|
|
|
5/16/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
600
|
|
|
5/13/2022
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.58
|
9.30
|
3,200
|
|
|
5/12/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.62
|
9.60
|
5,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5,000
|
|
|
5/10/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4,800
|
|
|
5/9/2022
|
-1.00 / -9.43%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.68
|
9.60
|
3,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
9.90
|
10.60
|
9.90
|
10.60
|
9.96
|
10.60
|
1,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/29/2022
|
+0.30 / +2.91%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
10.60
|
300
|
|
|
4/28/2022
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.11
|
10.30
|
5,800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
4/26/2022
|
+0.80 / +8.70%
|
9.00
|
10.00
|
8.80
|
10.00
|
9.39
|
10.00
|
14,400
|
|
|
4/25/2022
|
-0.40 / -4.17%
|
9.60
|
10.40
|
9.20
|
9.20
|
9.54
|
9.20
|
19,900
|
|
|
4/22/2022
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.86
|
9.60
|
36,500
|
|
|
4/21/2022
|
-1.10 / -10.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
9.91
|
9.90
|
27,000
|
|
|
4/20/2022
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.14
|
11.00
|
4,600
|
|
|
4/19/2022
|
-1.10 / -8.87%
|
12.40
|
12.40
|
11.30
|
11.30
|
11.65
|
11.30
|
21,900
|
|
|
4/18/2022
|
-0.30 / -2.36%
|
12.70
|
13.50
|
12.00
|
12.40
|
12.39
|
12.40
|
35,100
|
|
|
4/15/2022
|
-0.20 / -1.55%
|
12.80
|
12.80
|
11.80
|
12.70
|
12.11
|
12.70
|
79,000
|
|
|