Closing price on 1/30/2024
|
|
Open |
6.50 |
High |
6.60 |
Low |
6.50 |
Volume |
2,800 |
Split-adjusted Price |
6.60 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2024
|
+0.50 / +8.20%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
2,800
|
|
1/29/2024
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.03
|
6.10
|
7,300
|
|
1/26/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/19/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/18/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
700
|
|
1/16/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2,500
|
|
1/15/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.63
|
5.60
|
400
|
|
1/12/2024
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3,000
|
|
1/11/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,900
|
|
1/10/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
1/9/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
1/8/2024
|
-0.20 / -3.45%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.69
|
5.60
|
4,800
|
|
1/5/2024
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,100
|
|
1/4/2024
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.55
|
5.50
|
800
|
|
1/3/2024
|
-0.50 / -8.06%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
5.70
|
200
|
|
1/2/2024
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
400
|
|
12/29/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
12/28/2023
|
-0.60 / -9.23%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
700
|
|
12/27/2023
|
+0.50 / +8.33%
|
6.60
|
6.60
|
5.60
|
6.50
|
6.12
|
6.50
|
1,100
|
|
12/26/2023
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
12/25/2023
|
-0.60 / -9.68%
|
5.60
|
6.80
|
5.60
|
5.60
|
5.89
|
5.60
|
2,100
|
|
12/22/2023
|
-0.60 / -8.82%
|
6.90
|
6.90
|
6.20
|
6.20
|
6.39
|
6.20
|
1,500
|
|
12/21/2023
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.47
|
6.80
|
300
|
|
12/20/2023
|
-0.60 / -8.70%
|
7.10
|
7.10
|
6.30
|
6.30
|
6.43
|
6.30
|
1,600
|
|
12/19/2023
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|