Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 53.45 | -1.38 | -2.52% | 55.00 | 55.00 | 53.42 | 1,038,072 |
| May 17 2024 | 54.83 | 0.32 | 0.59% | 54.79 | 55.00 | 54.48 | 1,052,581 |
| May 16 2024 | 54.51 | -0.67 | -1.21% | 55.07 | 55.23 | 54.37 | 881,555 |
| May 15 2024 | 55.18 | 1.18 | 2.19% | 54.95 | 56.16 | 54.6042 | 2,148,236 |
| May 14 2024 | 54.00 | 0.81 | 1.52% | 53.73 | 54.09 | 53.35 | 1,224,571 |
| May 13 2024 | 53.19 | -0.38 | -0.71% | 53.87 | 53.88 | 53.03 | 1,293,989 |
| May 10 2024 | 53.57 | 0.22 | 0.41% | 53.53 | 53.74 | 53.11 | 835,254 |
| May 09 2024 | 53.35 | -0.53 | -0.98% | 53.63 | 53.96 | 53.21 | 1,095,259 |
| May 08 2024 | 53.88 | 0.67 | 1.26% | 52.60 | 53.89 | 52.2809 | 1,249,364 |
| May 07 2024 | 53.21 | -0.68 | -1.26% | 54.05 | 54.185 | 53.19 | 1,371,307 |
| May 06 2024 | 53.89 | 0.82 | 1.55% | 53.02 | 53.93 | 52.92 | 1,836,764 |
| May 03 2024 | 53.07 | 1.20 | 2.31% | 53.27 | 54.00 | 52.84 | 1,914,498 |
| May 02 2024 | 51.87 | 0.66 | 1.29% | 52.13 | 52.13 | 50.84 | 1,946,926 |
| May 01 2024 | 51.21 | 1.04 | 2.07% | 50.36 | 52.44 | 50.185 | 2,092,641 |
| Apr 30 2024 | 50.17 | -1.25 | -2.43% | 50.56 | 51.30 | 50.065 | 1,813,193 |
| Apr 29 2024 | 51.42 | -0.65 | -1.25% | 52.06 | 52.435 | 51.235 | 1,251,575 |
| Apr 26 2024 | 52.07 | -0.08 | -0.15% | 52.19 | 52.8572 | 52.02 | 975,473 |
| Apr 25 2024 | 52.15 | -0.80 | -1.51% | 52.40 | 52.41 | 51.32 | 1,196,255 |
| Apr 24 2024 | 52.95 | 0.31 | 0.59% | 52.04 | 53.10 | 52.00 | 1,717,559 |
| Apr 23 2024 | 52.64 | 0.03 | 0.06% | 52.58 | 53.27 | 52.10 | 1,628,406 |
| Apr 22 2024 | 52.61 | 1.05 | 2.04% | 51.65 | 52.76 | 51.40 | 2,575,684 |
| Apr 19 2024 | 51.56 | 0.90 | 1.78% | 50.68 | 52.17 | 50.68 | 2,364,256 |
| Apr 18 2024 | 50.66 | 0.84 | 1.69% | 51.50 | 52.24 | 50.13 | 3,299,110 |
| Apr 17 2024 | 49.82 | -0.21 | -0.42% | 50.57 | 50.87 | 49.27 | 2,391,030 |
| Apr 16 2024 | 50.03 | -0.82 | -1.61% | 49.97 | 50.35 | 49.585 | 1,323,879 |
| Apr 15 2024 | 50.85 | -0.39 | -0.76% | 51.74 | 52.59 | 50.09 | 1,873,632 |
| Apr 12 2024 | 51.24 | -0.44 | -0.85% | 50.81 | 51.42 | 50.53 | 1,671,698 |
| Apr 11 2024 | 51.68 | 0.29 | 0.56% | 51.46 | 51.75 | 50.445 | 1,359,481 |
| Apr 10 2024 | 51.39 | -3.07 | -5.64% | 52.26 | 52.73 | 51.05 | 1,918,568 |
| Apr 09 2024 | 54.46 | 0.47 | 0.87% | 54.07 | 54.52 | 53.3804 | 1,186,081 |
| Apr 08 2024 | 53.99 | 1.35 | 2.56% | 53.07 | 54.27 | 52.69 | 1,712,704 |
| Apr 05 2024 | 52.64 | -0.12 | -0.23% | 52.49 | 53.09 | 52.11 | 1,207,156 |
| Apr 04 2024 | 52.76 | -1.01 | -1.88% | 53.90 | 54.75 | 52.68 | 1,467,980 |
| Apr 03 2024 | 53.77 | 0.17 | 0.32% | 53.77 | 54.475 | 53.38 | 1,467,676 |
| Apr 02 2024 | 53.60 | -0.51 | -0.94% | 53.2712 | 53.84 | 53.03 | 1,213,432 |
| Apr 01 2024 | 54.11 | -0.88 | -1.60% | 55.25 | 55.25 | 54.10 | 1,403,166 |
| Mar 28 2024 | 54.99 | 0.76 | 1.40% | 54.54 | 55.14 | 54.05 | 2,317,092 |
| Mar 27 2024 | 54.23 | 2.23 | 4.29% | 52.43 | 54.255 | 52.43 | 1,760,452 |
| Mar 26 2024 | 52.00 | -0.06 | -0.12% | 52.47 | 52.55 | 51.66 | 1,224,652 |
| Mar 25 2024 | 52.06 | 0.41 | 0.79% | 51.79 | 52.68 | 51.75 | 1,352,092 |
| Mar 22 2024 | 51.65 | -1.25 | -2.36% | 53.00 | 53.40 | 51.65 | 2,137,006 |
| Mar 21 2024 | 52.90 | 1.14 | 2.20% | 52.18 | 54.40 | 52.18 | 2,320,803 |
| Mar 20 2024 | 51.76 | 1.89 | 3.79% | 49.50 | 52.01 | 49.39 | 2,377,262 |
| Mar 19 2024 | 49.87 | 0.28 | 0.56% | 49.35 | 50.215 | 49.22 | 2,033,159 |
| Mar 18 2024 | 49.59 | 0.10 | 0.20% | 49.49 | 49.87 | 48.79 | 1,606,647 |
| Mar 15 2024 | 49.49 | 0.21 | 0.43% | 48.92 | 50.015 | 48.92 | 7,210,089 |
| Mar 14 2024 | 49.28 | -2.41 | -4.66% | 50.74 | 51.02 | 48.95 | 2,546,218 |
| Mar 13 2024 | 51.69 | -0.04 | -0.08% | 51.99 | 52.65 | 51.44 | 2,160,412 |
| Mar 12 2024 | 51.73 | -0.66 | -1.26% | 52.51 | 52.79 | 51.32 | 1,915,639 |
| Mar 11 2024 | 52.39 | -0.30 | -0.57% | 52.25 | 52.97 | 51.95 | 1,927,104 |
| Mar 08 2024 | 52.69 | 0.62 | 1.19% | 52.78 | 53.80 | 52.61 | 2,625,165 |
| Mar 07 2024 | 52.07 | 0.87 | 1.70% | 51.84 | 52.83 | 51.23 | 2,889,684 |
| Mar 06 2024 | 51.20 | -0.54 | -1.04% | 51.80 | 52.05 | 49.87 | 3,740,874 |
| Mar 05 2024 | 51.74 | 1.88 | 3.77% | 49.48 | 52.73 | 49.36 | 3,782,483 |
| Mar 04 2024 | 49.86 | 0.27 | 0.54% | 50.26 | 50.915 | 49.67 | 3,182,766 |
| Mar 01 2024 | 49.59 | 0.21 | 0.43% | 48.70 | 49.77 | 47.635 | 2,870,485 |
| Feb 29 2024 | 49.38 | 0.86 | 1.77% | 49.19 | 49.97 | 48.90 | 1,981,015 |
| Feb 28 2024 | 48.52 | -0.78 | -1.58% | 48.77 | 49.27 | 48.46 | 1,561,541 |
| Feb 27 2024 | 49.30 | 0.33 | 0.67% | 49.12 | 49.99 | 48.84 | 1,871,066 |
| Feb 26 2024 | 48.97 | -0.57 | -1.15% | 49.23 | 50.18 | 48.69 | 1,526,010 |
| Feb 23 2024 | 49.54 | -0.42 | -0.84% | 49.78 | 49.99 | 49.14 | 2,053,525 |
| Feb 22 2024 | 49.96 | 0.13 | 0.26% | 49.80 | 50.74 | 49.49 | 1,345,098 |
| Feb 21 2024 | 49.83 | -0.59 | -1.17% | 50.04 | 50.58 | 49.47 | 1,928,785 |
