|
Closing price on 5/9/2022
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
3,400 |
| Split-adjusted Price |
9.60 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.00
|
12.90
|
23,300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.99
|
13.00
|
14,500
|
|
|
4/12/2022
|
+0.90 / +7.44%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.18
|
13.00
|
65,400
|
|
|
4/8/2022
|
-0.30 / -2.42%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.35
|
12.10
|
7,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.33
|
12.40
|
4,300
|
|
|
4/6/2022
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.53
|
12.40
|
1,500
|
|
|
4/5/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
11.50
|
12.60
|
12.13
|
12.60
|
7,000
|
|
|
4/4/2022
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.63
|
12.70
|
5,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.60
|
13.00
|
12.60
|
5,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.40
|
12.60
|
12.76
|
12.60
|
33,600
|
|
|
3/30/2022
|
-0.40 / -3.08%
|
11.80
|
13.50
|
11.80
|
12.60
|
12.58
|
12.60
|
3,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
13.00
|
13.90
|
13.00
|
13.00
|
13.03
|
13.00
|
9,900
|
|
|
3/28/2022
|
-0.70 / -5.11%
|
13.10
|
13.50
|
12.70
|
13.00
|
13.02
|
13.00
|
19,000
|
|
|
3/25/2022
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.37
|
13.70
|
5,600
|
|
|
3/24/2022
|
+0.10 / +0.73%
|
13.50
|
13.90
|
13.20
|
13.80
|
13.57
|
13.80
|
16,900
|
|
|