Closing price on 8/3/2022
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.80 |
Volume |
4,500 |
Split-adjusted Price |
6.90 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/15/2022
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
7/14/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
700
|
|
7/13/2022
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.80
|
7.10
|
6.87
|
7.10
|
3,000
|
|
7/12/2022
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,800
|
|
7/11/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
300
|
|
7/8/2022
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
7/7/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
7/6/2022
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.21
|
7.20
|
24,000
|
|
7/5/2022
|
+0.50 / +6.76%
|
7.40
|
7.90
|
6.80
|
7.90
|
6.96
|
7.90
|
1,700
|
|
7/4/2022
|
-0.70 / -8.64%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
4,200
|
|
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
|
|
|