|
Closing price on 8/26/2022
|
|
| Open |
7.30 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
20,500 |
| Split-adjusted Price |
7.60 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
+0.50 / +7.04%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.45
|
7.60
|
20,500
|
|
|
8/25/2022
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.17
|
7.10
|
1,300
|
|
|
8/24/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
7.00
|
4,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3,400
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
6.90
|
2,500
|
|
|
8/19/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
13,100
|
|
|
8/18/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
12,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.94
|
6.90
|
7,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
4,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.89
|
6.90
|
7,600
|
|
|
8/12/2022
|
+0.10 / +1.47%
|
6.80
|
7.30
|
6.80
|
6.90
|
6.95
|
6.90
|
400
|
|
|
8/11/2022
|
-0.20 / -2.86%
|
7.00
|
7.30
|
6.80
|
6.80
|
6.84
|
6.80
|
11,600
|
|
|
8/10/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
7.00
|
1,500
|
|
|
8/9/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,000
|
|
|
8/8/2022
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.92
|
6.90
|
7,300
|
|
|
8/5/2022
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.60
|
7.20
|
6.90
|
7.20
|
200
|
|
|
8/4/2022
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.88
|
7.20
|
3,300
|
|
|
8/3/2022
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.86
|
6.90
|
4,500
|
|
|
8/2/2022
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.68
|
6.80
|
5,500
|
|
|
8/1/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
6.90
|
4,200
|
|
|
7/29/2022
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
8,200
|
|
|
7/28/2022
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
8,900
|
|
|
7/27/2022
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.72
|
6.70
|
2,600
|
|
|
7/26/2022
|
-0.20 / -2.78%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.80
|
7.00
|
6,200
|
|
|
7/25/2022
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.29
|
7.20
|
1,400
|
|
|
7/22/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
7/21/2022
|
+0.20 / +2.82%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
7.30
|
300
|
|
|
7/20/2022
|
+0.10 / +1.43%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.75
|
7.10
|
1,800
|
|
|
7/19/2022
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.85
|
7.00
|
2,000
|
|
|
7/18/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
6.99
|
7.10
|
3,600
|
|
|