|
Closing price on 7/3/2024
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
9.60 |
| Volume |
1,500 |
| Split-adjusted Price |
11.00 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2024
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10,300
|
|
|
6/6/2024
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9,700
|
|
|
6/5/2024
|
+0.90 / +9.09%
|
10.80
|
10.80
|
9.90
|
10.80
|
10.29
|
10.80
|
22,000
|
|
|
6/4/2024
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
13,400
|
|
|
6/3/2024
|
+0.80 / +9.76%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
15,000
|
|
|
5/31/2024
|
+0.70 / +9.33%
|
7.30
|
8.20
|
7.30
|
8.20
|
8.10
|
8.20
|
18,000
|
|
|
5/30/2024
|
+0.50 / +7.14%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.47
|
7.50
|
1,600
|
|
|
5/29/2024
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,500
|
|
|
5/28/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/27/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
|
5/24/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/23/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|