Closing price on 6/13/2024
|
|
Open |
13.00 |
High |
13.20 |
Low |
12.00 |
Volume |
6,700 |
Split-adjusted Price |
12.00 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.00
|
12.00
|
12.57
|
12.00
|
6,700
|
|
6/12/2024
|
-1.00 / -7.69%
|
12.70
|
12.80
|
11.70
|
12.00
|
12.27
|
12.00
|
14,700
|
|
6/11/2024
|
-1.10 / -7.80%
|
15.50
|
15.50
|
12.70
|
13.00
|
13.77
|
13.00
|
107,100
|
|
6/10/2024
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14,800
|
|
6/7/2024
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10,300
|
|
6/6/2024
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9,700
|
|
6/5/2024
|
+0.90 / +9.09%
|
10.80
|
10.80
|
9.90
|
10.80
|
10.29
|
10.80
|
22,000
|
|
6/4/2024
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
13,400
|
|
6/3/2024
|
+0.80 / +9.76%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
15,000
|
|
5/31/2024
|
+0.70 / +9.33%
|
7.30
|
8.20
|
7.30
|
8.20
|
8.10
|
8.20
|
18,000
|
|
5/30/2024
|
+0.50 / +7.14%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.47
|
7.50
|
1,600
|
|
5/29/2024
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,500
|
|
5/28/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
5/27/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
5/24/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
5/23/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
5/22/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,100
|
|
5/21/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
4,000
|
|
5/20/2024
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
5/17/2024
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5,000
|
|
5/16/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
200
|
|
5/15/2024
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
300
|
|
5/14/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
5/13/2024
|
-0.40 / -5.19%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.39
|
7.30
|
1,200
|
|
5/10/2024
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
7.70
|
200
|
|
5/9/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
5/8/2024
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.89
|
7.80
|
4,500
|
|
5/7/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
5,300
|
|
5/6/2024
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
200
|
|
5/3/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|