|
Closing price on 8/7/2023
|
|
| Open |
7.40 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
10,700 |
| Split-adjusted Price |
7.70 |
|
|
CMM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.40
|
7.70
|
10,700
|
|
|
8/4/2023
|
-0.40 / -5.19%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.40
|
7.30
|
29,200
|
|
|
8/3/2023
|
-0.20 / -2.60%
|
7.70
|
8.00
|
7.50
|
7.50
|
7.70
|
7.50
|
2,400
|
|
|
8/2/2023
|
+0.30 / +4.05%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
7.70
|
5,100
|
|
|
8/1/2023
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.40
|
7.30
|
55,700
|
|
|
7/31/2023
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.60
|
7.80
|
2,900
|
|
|
7/28/2023
|
-0.50 / -6.17%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
200
|
|
|
7/26/2023
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
8,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
15,900
|
|
|
7/24/2023
|
-0.10 / -1.23%
|
7.50
|
8.50
|
7.50
|
8.00
|
8.10
|
8.00
|
11,100
|
|
|
7/21/2023
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.10
|
7.90
|
10,100
|
|
|
7/20/2023
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.20
|
8.10
|
21,300
|
|
|
7/19/2023
|
-0.20 / -2.33%
|
8.60
|
9.00
|
8.40
|
8.40
|
8.50
|
8.40
|
12,500
|
|
|
7/18/2023
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.60
|
8.80
|
15,100
|
|
|
7/17/2023
|
+0.90 / +10.84%
|
8.60
|
9.30
|
8.50
|
9.20
|
8.90
|
9.20
|
56,700
|
|
|
7/14/2023
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.50
|
8.17
|
81,700
|
|
|
7/13/2023
|
+0.50 / +4.13%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.40
|
8.37
|
68,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.10
|
12.10
|
8.03
|
56,100
|
|
|
7/11/2023
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.10
|
7.97
|
19,400
|
|
|
7/10/2023
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.10
|
7.97
|
54,800
|
|
|
7/7/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.03
|
2,300
|
|
|
7/6/2023
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.10
|
8.10
|
11,800
|
|
|
7/5/2023
|
-0.10 / -0.81%
|
12.70
|
12.70
|
11.70
|
12.30
|
12.30
|
8.17
|
15,300
|
|
|
7/4/2023
|
+0.20 / +1.64%
|
12.30
|
12.90
|
12.00
|
12.40
|
12.40
|
8.23
|
51,400
|
|
|
7/3/2023
|
-0.40 / -3.23%
|
12.50
|
12.60
|
11.40
|
12.00
|
12.20
|
7.97
|
33,100
|
|
|
6/30/2023
|
+0.20 / +1.74%
|
13.20
|
13.20
|
11.50
|
11.70
|
12.40
|
7.77
|
31,300
|
|
|
6/29/2023
|
+1.50 / +14.85%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.50
|
7.70
|
39,700
|
|
|
6/28/2023
|
+0.70 / +7.29%
|
9.70
|
10.80
|
9.70
|
10.30
|
10.10
|
6.84
|
57,500
|
|
|
6/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
6.37
|
18,400
|
|
|