Closing price on 6/25/2024
|
|
Open |
10.30 |
High |
10.30 |
Low |
9.50 |
Volume |
15,700 |
Split-adjusted Price |
9.70 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2024
|
-0.80 / -7.62%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.57
|
9.70
|
15,700
|
|
6/24/2024
|
-0.80 / -7.08%
|
11.10
|
11.10
|
10.20
|
10.50
|
10.42
|
10.50
|
12,400
|
|
6/21/2024
|
-0.30 / -2.59%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.28
|
11.30
|
2,600
|
|
6/20/2024
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.00
|
11.60
|
11.84
|
11.60
|
12,500
|
|
6/19/2024
|
+0.70 / +6.09%
|
12.60
|
12.60
|
11.50
|
12.20
|
12.14
|
12.20
|
19,700
|
|
6/18/2024
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.05
|
11.50
|
11,600
|
|
6/17/2024
|
-0.60 / -5.41%
|
10.20
|
11.00
|
10.00
|
10.50
|
10.17
|
10.50
|
28,400
|
|
6/14/2024
|
-0.90 / -7.50%
|
10.90
|
12.00
|
10.90
|
11.10
|
11.34
|
11.10
|
15,300
|
|
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
|
|
|