|
Closing price on 8/10/2017
|
|
| Open |
6.70 |
| High |
8.00 |
| Low |
6.70 |
| Volume |
2,610 |
| Split-adjusted Price |
8.00 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.70 / +9.59%
|
6.70
|
8.00
|
6.70
|
8.00
|
7.42
|
8.00
|
2,610
|
|
|
8/9/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
8/8/2017
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
710
|
|
|
8/7/2017
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.48
|
8.10
|
1,200
|
|
|
8/4/2017
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
290
|
|
|
8/3/2017
|
-1.10 / -9.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,060
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10
|
|
|
8/1/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
20
|
|
|
7/31/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
7/28/2017
|
-1.20 / -9.76%
|
12.30
|
12.30
|
11.10
|
11.10
|
11.90
|
11.10
|
300
|
|
|
7/27/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.75
|
12.30
|
200
|
|
|
7/26/2017
|
+1.10 / +9.82%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.12
|
12.30
|
1,625
|
|
|
7/25/2017
|
+0.90 / +8.74%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
3,320
|
|
|
7/24/2017
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,975
|
|
|
7/21/2017
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
600
|
|
|
7/20/2017
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,500
|
|
|
7/19/2017
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
435
|
|
|
7/18/2017
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,245
|
|
|
7/17/2017
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,400
|
|
|
7/14/2017
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
850
|
|
|
7/13/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
10
|
|
|
7/12/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
7/7/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
7/4/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
7/3/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
6/30/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|