Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CMCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.10 | -0.39 | -0.99% | 39.44 | 39.57 | 38.595 | 261,722 |
| May 30 2024 | 39.49 | -1.16 | -2.85% | 40.65 | 40.915 | 39.34 | 216,646 |
| May 29 2024 | 40.65 | -3.28 | -7.47% | 38.03 | 42.59 | 38.00 | 345,952 |
| May 28 2024 | 43.93 | -0.97 | -2.16% | 45.30 | 45.45 | 43.86 | 211,600 |
| May 24 2024 | 44.90 | 0.39 | 0.88% | 44.83 | 45.18 | 44.51 | 103,945 |
| May 23 2024 | 44.51 | -0.43 | -0.96% | 44.96 | 44.96 | 44.19 | 121,846 |
| May 22 2024 | 44.94 | -0.26 | -0.58% | 44.94 | 45.185 | 44.56 | 109,634 |
| May 21 2024 | 45.20 | -0.58 | -1.27% | 45.56 | 45.75 | 45.11 | 108,808 |
| May 20 2024 | 45.78 | 0.94 | 2.10% | 44.83 | 45.84 | 44.83 | 104,549 |
| May 17 2024 | 44.84 | 0.23 | 0.52% | 44.58 | 44.93 | 44.58 | 88,940 |
| May 16 2024 | 44.61 | -0.69 | -1.52% | 45.05 | 45.5018 | 44.46 | 61,777 |
| May 15 2024 | 45.30 | 0.72 | 1.62% | 44.99 | 45.58 | 44.80 | 75,051 |
| May 14 2024 | 44.58 | 0.36 | 0.81% | 44.76 | 44.90 | 44.18 | 114,819 |
| May 13 2024 | 44.22 | -0.12 | -0.27% | 44.75 | 44.75 | 44.0801 | 109,749 |
| May 10 2024 | 44.34 | -0.17 | -0.38% | 44.40 | 44.64 | 44.08 | 181,634 |
| May 09 2024 | 44.51 | 0.60 | 1.37% | 43.87 | 44.55 | 43.82 | 97,876 |
| May 08 2024 | 43.91 | 0.51 | 1.18% | 43.13 | 44.00 | 42.79 | 180,171 |
| May 07 2024 | 43.40 | 0.05 | 0.12% | 43.33 | 43.97 | 43.32 | 115,484 |
| May 06 2024 | 43.35 | 0.79 | 1.86% | 42.85 | 43.50 | 42.85 | 88,120 |
| May 03 2024 | 42.56 | 0.51 | 1.21% | 42.72 | 42.82 | 42.14 | 89,074 |
| May 02 2024 | 42.05 | 0.70 | 1.69% | 41.62 | 42.05 | 41.27 | 117,421 |
| May 01 2024 | 41.35 | 0.08 | 0.19% | 41.26 | 42.17 | 41.07 | 90,052 |
| Apr 30 2024 | 41.27 | -0.91 | -2.16% | 42.00 | 42.21 | 41.27 | 132,236 |
| Apr 29 2024 | 42.18 | 0.25 | 0.60% | 41.99 | 42.35 | 41.99 | 62,184 |
| Apr 26 2024 | 41.93 | 0.72 | 1.75% | 41.23 | 42.17 | 41.05 | 81,961 |
| Apr 25 2024 | 41.21 | -0.55 | -1.32% | 41.235 | 41.235 | 40.48 | 236,253 |
| Apr 24 2024 | 41.76 | 0.24 | 0.58% | 41.38 | 41.865 | 41.21 | 149,601 |
| Apr 23 2024 | 41.52 | 0.63 | 1.54% | 40.78 | 41.63 | 40.64 | 123,002 |
| Apr 22 2024 | 40.89 | -0.08 | -0.20% | 41.09 | 41.34 | 40.815 | 138,763 |
| Apr 19 2024 | 40.97 | 0.30 | 0.74% | 40.57 | 41.06 | 40.45 | 145,146 |
| Apr 18 2024 | 40.67 | 0.41 | 1.02% | 40.55 | 41.005 | 40.20 | 165,605 |
| Apr 17 2024 | 40.26 | -0.57 | -1.40% | 41.28 | 41.28 | 40.20 | 160,824 |
| Apr 16 2024 | 40.83 | -0.18 | -0.44% | 40.545 | 41.23 | 40.47 | 99,768 |
| Apr 15 2024 | 41.01 | -0.73 | -1.75% | 42.01 | 42.01 | 40.65 | 112,777 |
| Apr 12 2024 | 41.74 | -0.69 | -1.63% | 42.11 | 42.12 | 41.54 | 89,775 |
| Apr 11 2024 | 42.43 | 0.62 | 1.48% | 42.11 | 42.58 | 41.88 | 89,531 |
| Apr 10 2024 | 41.81 | -0.85 | -1.99% | 41.41 | 41.94 | 41.34 | 142,107 |
| Apr 09 2024 | 42.66 | 0.35 | 0.83% | 42.40 | 42.71 | 42.00 | 87,100 |
| Apr 08 2024 | 42.31 | 0.41 | 0.98% | 42.19 | 42.75 | 42.0658 | 64,866 |
| Apr 05 2024 | 41.90 | -0.14 | -0.33% | 42.04 | 42.50 | 41.78 | 104,224 |
| Apr 04 2024 | 42.04 | -0.63 | -1.48% | 43.31 | 43.46 | 41.86 | 105,312 |
| Apr 03 2024 | 42.67 | -0.04 | -0.09% | 42.42 | 43.06 | 42.42 | 67,235 |
| Apr 02 2024 | 42.71 | -0.39 | -0.90% | 42.66 | 42.995 | 42.53 | 99,788 |
| Apr 01 2024 | 43.10 | -1.53 | -3.43% | 44.76 | 44.76 | 43.00 | 109,965 |
| Mar 28 2024 | 44.63 | 0.42 | 0.95% | 44.18 | 44.97 | 44.10 | 154,791 |
| Mar 27 2024 | 44.21 | 0.75 | 1.73% | 43.91 | 44.335 | 43.50 | 89,129 |
| Mar 26 2024 | 43.46 | 0.67 | 1.57% | 43.25 | 43.60 | 42.98 | 109,549 |
| Mar 25 2024 | 42.79 | 0.15 | 0.35% | 42.84 | 43.21 | 42.33 | 129,524 |
| Mar 22 2024 | 42.64 | -0.16 | -0.37% | 42.94 | 43.39 | 42.13 | 135,907 |
| Mar 21 2024 | 42.80 | 0.18 | 0.42% | 42.81 | 43.2864 | 42.59 | 129,245 |
| Mar 20 2024 | 42.62 | 0.45 | 1.07% | 42.12 | 43.06 | 41.89 | 84,516 |
| Mar 19 2024 | 42.17 | 0.67 | 1.61% | 41.43 | 42.31 | 41.28 | 65,607 |
| Mar 18 2024 | 41.50 | -0.25 | -0.60% | 41.61 | 42.22 | 41.33 | 156,289 |
| Mar 15 2024 | 41.75 | 0.66 | 1.61% | 40.92 | 41.96 | 40.92 | 156,452 |
| Mar 14 2024 | 41.09 | -1.03 | -2.45% | 42.00 | 42.18 | 40.82 | 75,982 |
| Mar 13 2024 | 42.12 | 0.10 | 0.24% | 41.87 | 42.50 | 41.87 | 60,040 |
| Mar 12 2024 | 42.02 | -0.24 | -0.57% | 42.14 | 42.31 | 41.66 | 60,749 |
| Mar 11 2024 | 42.26 | -0.18 | -0.42% | 42.44 | 42.44 | 41.66 | 80,270 |
| Mar 08 2024 | 42.44 | 0.08 | 0.19% | 42.80 | 43.142 | 42.245 | 129,478 |
| Mar 07 2024 | 42.36 | 0.73 | 1.75% | 41.86 | 42.42 | 41.83 | 91,255 |
| Mar 06 2024 | 41.63 | 0.64 | 1.56% | 41.47 | 41.67 | 41.20 | 117,704 |
| Mar 05 2024 | 40.99 | -0.66 | -1.58% | 41.51 | 41.879 | 40.87 | 82,316 |
| Mar 04 2024 | 41.65 | -0.58 | -1.37% | 42.32 | 42.73 | 41.65 | 135,554 |
