Closing price on 9/30/2022
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.20 |
Volume |
200 |
Split-adjusted Price |
7.20 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
200
|
|
9/29/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
9/28/2022
|
+0.20 / +2.56%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
500
|
|
9/27/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.10
|
7.80
|
7.53
|
7.80
|
600
|
|
9/26/2022
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.93
|
7.80
|
4,100
|
|
9/23/2022
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.10
|
7.50
|
7.50
|
7.50
|
1,200
|
|
9/22/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
9/21/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
9/19/2022
|
+0.40 / +5.63%
|
6.60
|
7.50
|
6.60
|
7.50
|
6.64
|
7.50
|
2,700
|
|
9/16/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
9/15/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
9/14/2022
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2,500
|
|
9/13/2022
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.08
|
7.00
|
400
|
|
9/12/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
7.10
|
1,300
|
|
9/9/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
9/8/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,200
|
|
9/7/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3,000
|
|
9/6/2022
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
9/5/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
7.00
|
600
|
|
8/31/2022
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.15
|
7.00
|
200
|
|
8/30/2022
|
-0.30 / -3.95%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.08
|
7.30
|
5,200
|
|
8/29/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.61
|
7.60
|
1,300
|
|
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
|
|
|