|
Closing price on 7/1/2022
|
|
| Open |
7.70 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
600 |
| Split-adjusted Price |
8.10 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-0.40 / -4.71%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.77
|
8.10
|
600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
6/29/2022
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
6/28/2022
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
6/24/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5,300
|
|
|
6/23/2022
|
+0.10 / +1.28%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.34
|
7.90
|
500
|
|
|
6/22/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
800
|
|
|
6/21/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
600
|
|
|
6/20/2022
|
-0.60 / -7.14%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
7.80
|
200
|
|
|
6/17/2022
|
-0.60 / -6.67%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.29
|
8.40
|
2,000
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|
6/15/2022
|
-0.80 / -8.16%
|
9.00
|
9.30
|
8.90
|
9.00
|
8.93
|
9.00
|
11,500
|
|
|
6/14/2022
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.73
|
9.80
|
2,900
|
|
|
6/13/2022
|
+0.40 / +4.44%
|
8.80
|
9.70
|
8.80
|
9.40
|
9.30
|
9.40
|
300
|
|
|
6/10/2022
|
-0.80 / -8.16%
|
9.30
|
9.50
|
8.90
|
9.00
|
9.04
|
9.00
|
3,100
|
|
|
6/9/2022
|
-0.10 / -1.01%
|
9.20
|
9.80
|
9.00
|
9.80
|
9.12
|
9.80
|
4,200
|
|
|
6/8/2022
|
+0.10 / +1.02%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.50
|
9.90
|
300
|
|
|
6/7/2022
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
9.80
|
300
|
|
|
6/6/2022
|
0.00 / 0.00%
|
8.90
|
9.80
|
8.80
|
9.70
|
9.40
|
9.70
|
2,600
|
|
|
6/3/2022
|
-0.10 / -1.02%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.69
|
9.70
|
2,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
6/1/2022
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
5/31/2022
|
-0.90 / -8.65%
|
9.60
|
10.20
|
9.40
|
9.50
|
9.44
|
9.50
|
6,200
|
|
|
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
|
|
|