CMCX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 274.00 | 13.00 | 4.98% | 256.50 | 274.00 | 256.50 | 2,366,294 |
Apr 25 2024 | 261.00 | 8.50 | 3.37% | 256.00 | 262.50 | 250.00 | 905,355 |
Apr 24 2024 | 252.50 | -4.50 | -1.75% | 257.00 | 257.00 | 251.00 | 207,432 |
Apr 23 2024 | 257.00 | 6.50 | 2.59% | 252.00 | 261.00 | 251.00 | 583,976 |
Apr 22 2024 | 250.50 | 4.50 | 1.83% | 246.00 | 252.50 | 246.00 | 349,411 |
Apr 19 2024 | 246.00 | -1.50 | -0.61% | 244.00 | 246.50 | 241.50 | 213,651 |
Apr 18 2024 | 247.50 | 2.00 | 0.81% | 245.00 | 247.50 | 243.00 | 260,620 |
Apr 17 2024 | 245.50 | 9.50 | 4.03% | 237.50 | 246.00 | 237.50 | 301,029 |
Apr 16 2024 | 236.00 | -2.00 | -0.84% | 236.50 | 237.00 | 231.00 | 361,658 |
Apr 15 2024 | 238.00 | 0.00 | 0.00% | 236.50 | 240.00 | 236.50 | 293,337 |
Apr 12 2024 | 238.00 | -3.00 | -1.24% | 244.50 | 244.50 | 238.00 | 520,310 |
Apr 11 2024 | 241.00 | 3.00 | 1.26% | 240.50 | 245.00 | 237.00 | 491,671 |
Apr 10 2024 | 238.00 | -3.00 | -1.24% | 240.00 | 245.00 | 231.50 | 1,242,631 |
Apr 09 2024 | 241.00 | 0.00 | 0.00% | 243.50 | 245.50 | 239.00 | 725,273 |
Apr 08 2024 | 241.00 | 6.50 | 2.77% | 235.50 | 243.00 | 235.50 | 1,516,907 |
Apr 05 2024 | 234.50 | 2.50 | 1.08% | 221.00 | 235.00 | 221.00 | 320,145 |
Apr 04 2024 | 232.00 | 0.50 | 0.22% | 234.00 | 238.00 | 230.00 | 761,675 |
Apr 03 2024 | 231.50 | 3.50 | 1.54% | 222.50 | 232.00 | 222.50 | 621,778 |
Apr 02 2024 | 228.00 | 10.50 | 4.83% | 225.00 | 228.00 | 220.50 | 1,051,825 |
Mar 28 2024 | 217.50 | -2.00 | -0.91% | 217.00 | 222.00 | 214.00 | 853,414 |
Mar 27 2024 | 219.50 | 31.50 | 16.76% | 195.00 | 221.50 | 195.00 | 5,063,554 |
Mar 26 2024 | 188.00 | 1.00 | 0.53% | 187.40 | 188.00 | 186.00 | 323,017 |
Mar 25 2024 | 187.00 | 1.60 | 0.86% | 185.40 | 188.00 | 184.00 | 1,142,434 |
Mar 22 2024 | 185.40 | 1.40 | 0.76% | 190.00 | 190.00 | 182.20 | 347,877 |
Mar 21 2024 | 184.00 | 4.00 | 2.22% | 182.00 | 184.40 | 179.60 | 400,424 |
Mar 20 2024 | 180.00 | 6.20 | 3.57% | 180.00 | 181.40 | 172.00 | 437,133 |
Mar 19 2024 | 173.80 | 6.40 | 3.82% | 170.00 | 174.20 | 170.00 | 927,908 |
Mar 18 2024 | 167.40 | -0.20 | -0.12% | 167.80 | 167.80 | 166.00 | 136,818 |
Mar 15 2024 | 167.60 | -1.20 | -0.71% | 168.20 | 169.60 | 167.00 | 604,079 |
Mar 14 2024 | 168.80 | 2.40 | 1.44% | 168.60 | 169.80 | 167.20 | 135,542 |
Mar 13 2024 | 166.40 | 2.20 | 1.34% | 165.60 | 167.20 | 164.20 | 588,728 |
Mar 12 2024 | 164.20 | -0.80 | -0.48% | 166.00 | 166.00 | 164.00 | 205,886 |
Mar 11 2024 | 165.00 | -0.80 | -0.48% | 165.80 | 166.00 | 161.40 | 286,042 |
Mar 08 2024 | 165.80 | -2.00 | -1.19% | 173.80 | 173.80 | 165.00 | 160,953 |
Mar 07 2024 | 167.80 | -1.20 | -0.71% | 168.60 | 170.80 | 166.60 | 187,075 |
Mar 06 2024 | 169.00 | 1.00 | 0.60% | 168.00 | 171.00 | 166.80 | 258,118 |
Mar 05 2024 | 168.00 | -0.80 | -0.47% | 168.40 | 169.20 | 166.80 | 142,007 |
Mar 04 2024 | 168.80 | 1.60 | 0.96% | 168.80 | 169.80 | 167.00 | 80,621 |
Mar 01 2024 | 167.20 | 0.20 | 0.12% | 167.60 | 168.80 | 164.80 | 154,286 |
Feb 29 2024 | 167.00 | -0.40 | -0.24% | 167.40 | 168.40 | 166.00 | 356,142 |
Feb 28 2024 | 167.40 | 1.20 | 0.72% | 166.20 | 167.80 | 163.60 | 194,810 |
Feb 27 2024 | 166.20 | -0.60 | -0.36% | 173.80 | 173.80 | 164.60 | 105,293 |
Feb 26 2024 | 166.80 | 1.60 | 0.97% | 164.80 | 167.20 | 162.40 | 222,255 |
Feb 23 2024 | 165.20 | -1.40 | -0.84% | 167.00 | 167.00 | 164.00 | 125,473 |
Feb 22 2024 | 166.60 | 0.40 | 0.24% | 167.00 | 167.40 | 165.20 | 131,013 |
Feb 21 2024 | 166.20 | 2.60 | 1.59% | 172.80 | 172.80 | 162.00 | 273,641 |
Feb 20 2024 | 163.60 | -3.40 | -2.04% | 170.00 | 170.20 | 162.40 | 345,911 |
Feb 19 2024 | 167.00 | -1.40 | -0.83% | 167.20 | 169.40 | 166.80 | 85,224 |
Feb 16 2024 | 168.40 | 0.40 | 0.24% | 168.00 | 168.40 | 165.60 | 178,997 |
Feb 15 2024 | 168.00 | -2.00 | -1.18% | 172.00 | 172.00 | 167.00 | 296,445 |
Feb 14 2024 | 170.00 | 3.00 | 1.80% | 168.00 | 172.40 | 167.40 | 332,120 |
Feb 13 2024 | 167.00 | 4.60 | 2.83% | 164.20 | 168.60 | 162.40 | 629,061 |
Feb 12 2024 | 162.40 | 1.80 | 1.12% | 163.00 | 163.20 | 161.40 | 333,196 |
Feb 09 2024 | 160.60 | 0.80 | 0.50% | 162.60 | 162.60 | 159.20 | 231,691 |
Feb 08 2024 | 159.80 | 0.60 | 0.38% | 160.00 | 160.40 | 157.80 | 138,655 |
Feb 07 2024 | 159.20 | 1.00 | 0.63% | 157.60 | 161.60 | 152.60 | 554,739 |
Feb 06 2024 | 158.20 | 1.20 | 0.76% | 160.00 | 160.00 | 151.00 | 293,107 |
Feb 05 2024 | 157.00 | 24.20 | 18.22% | 138.80 | 158.60 | 138.80 | 1,416,459 |
Feb 02 2024 | 132.80 | 0.60 | 0.45% | 133.40 | 133.40 | 132.00 | 223,185 |
Feb 01 2024 | 132.20 | -3.60 | -2.65% | 135.80 | 135.80 | 132.00 | 184,582 |
Jan 31 2024 | 135.80 | 0.40 | 0.30% | 137.00 | 137.00 | 134.80 | 125,955 |
Jan 30 2024 | 135.40 | 0.00 | 0.00% | 135.20 | 136.80 | 134.60 | 185,700 |
Jan 29 2024 | 135.40 | -2.00 | -1.46% | 137.40 | 137.40 | 134.60 | 197,223 |