|
Closing price on 7/19/2024
|
|
| Open |
7.00 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
1,800 |
| Split-adjusted Price |
7.50 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.29
|
7.50
|
1,800
|
|
|
7/18/2024
|
-0.60 / -8.00%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.26
|
6.90
|
500
|
|
|
7/17/2024
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
600
|
|
|
7/16/2024
|
-0.70 / -7.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
900
|
|
|
7/15/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
3,100
|
|
|
7/12/2024
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
|
7/11/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
7/10/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,600
|
|
|
7/9/2024
|
-0.80 / -8.16%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.94
|
9.00
|
11,300
|
|
|
7/8/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.68
|
9.80
|
1,200
|
|
|
7/5/2024
|
-1.00 / -9.26%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.94
|
9.80
|
9,100
|
|
|
7/4/2024
|
-0.20 / -1.82%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.28
|
10.80
|
4,400
|
|
|
7/3/2024
|
+0.40 / +3.77%
|
10.60
|
11.00
|
9.60
|
11.00
|
10.49
|
11.00
|
1,500
|
|
|
7/2/2024
|
+0.60 / +6.00%
|
9.20
|
10.60
|
9.20
|
10.60
|
9.80
|
10.60
|
500
|
|
|
7/1/2024
|
+0.90 / +9.89%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.08
|
10.00
|
1,200
|
|
|
6/28/2024
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6,800
|
|
|
6/27/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
3,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
9.80
|
10.60
|
9.60
|
9.70
|
10.11
|
9.70
|
1,400
|
|
|
6/25/2024
|
-0.80 / -7.62%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.57
|
9.70
|
15,700
|
|
|
6/24/2024
|
-0.80 / -7.08%
|
11.10
|
11.10
|
10.20
|
10.50
|
10.42
|
10.50
|
12,400
|
|
|
6/21/2024
|
-0.30 / -2.59%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.28
|
11.30
|
2,600
|
|
|
6/20/2024
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.00
|
11.60
|
11.84
|
11.60
|
12,500
|
|
|
6/19/2024
|
+0.70 / +6.09%
|
12.60
|
12.60
|
11.50
|
12.20
|
12.14
|
12.20
|
19,700
|
|
|
6/18/2024
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.05
|
11.50
|
11,600
|
|
|
6/17/2024
|
-0.60 / -5.41%
|
10.20
|
11.00
|
10.00
|
10.50
|
10.17
|
10.50
|
28,400
|
|
|
6/14/2024
|
-0.90 / -7.50%
|
10.90
|
12.00
|
10.90
|
11.10
|
11.34
|
11.10
|
15,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.00
|
12.00
|
12.57
|
12.00
|
6,700
|
|
|
6/12/2024
|
-1.00 / -7.69%
|
12.70
|
12.80
|
11.70
|
12.00
|
12.27
|
12.00
|
14,700
|
|
|
6/11/2024
|
-1.10 / -7.80%
|
15.50
|
15.50
|
12.70
|
13.00
|
13.77
|
13.00
|
107,100
|
|
|
6/10/2024
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14,800
|
|
|