|
Closing price on 8/14/2023
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
1,400 |
| Split-adjusted Price |
7.90 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.79
|
7.90
|
1,400
|
|
|
8/11/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
400
|
|
|
8/10/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5,000
|
|
|
8/9/2023
|
-0.30 / -3.57%
|
8.40
|
8.70
|
8.10
|
8.10
|
8.39
|
8.10
|
4,200
|
|
|
8/8/2023
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.41
|
8.40
|
1,900
|
|
|
8/7/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.45
|
8.50
|
3,100
|
|
|
8/4/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.67
|
8.70
|
3,400
|
|
|
8/3/2023
|
-0.80 / -8.33%
|
9.10
|
9.80
|
8.80
|
8.80
|
9.04
|
8.80
|
9,700
|
|
|
8/2/2023
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
21,100
|
|
|
8/1/2023
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.74
|
8.80
|
10,900
|
|
|
7/31/2023
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
36,700
|
|
|
7/28/2023
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
9,400
|
|
|
7/27/2023
|
+0.60 / +9.84%
|
5.90
|
6.70
|
5.60
|
6.70
|
6.20
|
6.70
|
10,100
|
|
|
7/26/2023
|
-0.30 / -4.69%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.15
|
6.10
|
600
|
|
|
7/25/2023
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/24/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3,100
|
|
|
7/21/2023
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
5,100
|
|
|
7/20/2023
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.55
|
6.50
|
1,400
|
|
|
7/19/2023
|
-0.70 / -9.21%
|
8.20
|
8.20
|
6.90
|
6.90
|
7.02
|
6.90
|
9,200
|
|
|
7/18/2023
|
+0.10 / +1.33%
|
7.00
|
7.90
|
7.00
|
7.60
|
7.22
|
7.60
|
4,400
|
|
|
7/17/2023
|
+0.60 / +8.70%
|
6.40
|
7.50
|
6.40
|
7.50
|
7.17
|
7.50
|
6,000
|
|
|
7/14/2023
|
+0.10 / +1.47%
|
6.50
|
7.30
|
6.20
|
6.90
|
6.96
|
6.90
|
11,300
|
|
|
7/13/2023
|
-0.40 / -5.56%
|
7.20
|
7.60
|
6.60
|
6.80
|
7.36
|
6.80
|
9,900
|
|
|
7/12/2023
|
+0.60 / +9.09%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.12
|
7.20
|
9,000
|
|
|
7/11/2023
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.00
|
6.60
|
6.56
|
6.60
|
6,400
|
|
|
7/10/2023
|
+0.50 / +9.09%
|
5.80
|
6.00
|
5.50
|
6.00
|
5.97
|
6.00
|
13,700
|
|
|
7/7/2023
|
+0.50 / +10.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.49
|
5.50
|
46,400
|
|
|
7/6/2023
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
200
|
|
|
7/5/2023
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
300
|
|
|
7/4/2023
|
+0.40 / +7.84%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.17
|
5.50
|
300
|
|
|