Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMIG4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 10.05 | 0.02 | 0.20% | 10.02 | 10.13 | 10.01 | 9,034,700 |
| Jun 14 2024 | 10.03 | -0.09 | -0.89% | 10.12 | 10.16 | 9.94 | 11,057,900 |
| Jun 13 2024 | 10.12 | 0.12 | 1.20% | 10.00 | 10.20 | 9.96 | 10,510,700 |
| Jun 12 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.29 | 9.96 | 16,283,000 |
| Jun 11 2024 | 10.25 | 0.11 | 1.08% | 10.19 | 10.34 | 10.15 | 9,060,400 |
| Jun 10 2024 | 10.14 | -0.06 | -0.59% | 10.17 | 10.19 | 10.05 | 7,695,700 |
| Jun 07 2024 | 10.20 | -0.24 | -2.30% | 10.37 | 10.43 | 10.13 | 15,527,000 |
| Jun 06 2024 | 10.44 | 0.14 | 1.36% | 10.30 | 10.50 | 10.28 | 9,852,500 |
| Jun 05 2024 | 10.30 | 0.02 | 0.19% | 10.25 | 10.39 | 10.19 | 13,006,200 |
| Jun 04 2024 | 10.28 | 0.12 | 1.18% | 10.16 | 10.28 | 10.12 | 12,888,900 |
| Jun 03 2024 | 10.16 | 0.21 | 2.11% | 9.97 | 10.22 | 9.96 | 10,667,100 |
| May 31 2024 | 9.95 | -0.13 | -1.29% | 10.10 | 10.12 | 9.90 | 31,018,300 |
| May 29 2024 | 10.08 | -0.11 | -1.08% | 10.18 | 10.20 | 10.03 | 14,905,800 |
| May 28 2024 | 10.19 | -0.21 | -2.02% | 10.46 | 10.47 | 10.14 | 8,660,900 |
| May 27 2024 | 10.40 | 0.06 | 0.58% | 10.39 | 10.41 | 10.26 | 4,209,600 |
| May 24 2024 | 10.34 | -0.07 | -0.67% | 10.44 | 10.49 | 10.33 | 6,975,000 |
| May 23 2024 | 10.41 | -0.03 | -0.29% | 10.44 | 10.45 | 10.33 | 7,602,900 |
| May 22 2024 | 10.44 | -0.30 | -2.79% | 10.74 | 10.81 | 10.43 | 13,751,700 |
| May 21 2024 | 10.74 | 0.23 | 2.19% | 10.52 | 10.87 | 10.49 | 14,282,400 |
| May 20 2024 | 10.51 | 0.15 | 1.45% | 10.39 | 10.51 | 10.36 | 11,197,900 |
| May 17 2024 | 10.36 | -0.01 | -0.10% | 10.34 | 10.44 | 10.26 | 16,053,900 |
| May 16 2024 | 10.37 | -0.10 | -0.96% | 10.51 | 10.62 | 10.31 | 13,514,800 |
| May 15 2024 | 10.47 | 0.13 | 1.26% | 10.30 | 10.51 | 10.22 | 9,040,500 |
| May 14 2024 | 10.34 | 0.16 | 1.57% | 10.20 | 10.39 | 10.18 | 16,519,500 |
| May 13 2024 | 10.18 | 0.08 | 0.79% | 10.13 | 10.32 | 10.08 | 18,677,200 |
| May 10 2024 | 10.10 | -0.23 | -2.23% | 10.31 | 10.33 | 10.08 | 12,130,600 |
| May 09 2024 | 10.33 | -0.04 | -0.39% | 10.33 | 10.37 | 10.14 | 12,591,600 |
| May 08 2024 | 10.37 | 0.04 | 0.39% | 10.30 | 10.45 | 10.22 | 10,760,600 |
| May 07 2024 | 10.33 | -0.15 | -1.43% | 10.45 | 10.50 | 10.06 | 16,296,500 |
| May 06 2024 | 10.48 | -0.03 | -0.29% | 10.52 | 10.63 | 10.41 | 12,783,000 |
| May 03 2024 | 10.51 | 0.09 | 0.86% | 10.46 | 10.71 | 10.44 | 18,047,700 |
| May 02 2024 | 10.42 | 0.64 | 6.54% | 9.89 | 10.48 | 9.85 | 28,869,500 |
| Apr 30 2024 | 9.78 | -2.96 | -23.23% | 9.93 | 9.97 | 9.57 | 16,917,000 |
| Apr 29 2024 | 12.74 | 0.18 | 1.43% | 12.62 | 12.80 | 12.60 | 8,887,700 |
| Apr 26 2024 | 12.56 | -0.09 | -0.71% | 12.71 | 12.78 | 12.56 | 8,115,300 |
| Apr 25 2024 | 12.65 | -0.19 | -1.48% | 12.82 | 12.92 | 12.60 | 11,775,100 |
| Apr 24 2024 | 12.84 | -0.04 | -0.31% | 12.87 | 12.94 | 12.73 | 8,596,800 |
| Apr 23 2024 | 12.88 | -0.08 | -0.62% | 12.91 | 12.93 | 12.75 | 8,120,400 |
| Apr 22 2024 | 12.96 | -0.12 | -0.92% | 13.18 | 13.18 | 12.88 | 11,577,000 |
| Apr 19 2024 | 13.08 | 0.03 | 0.23% | 13.01 | 13.23 | 12.96 | 23,735,400 |
| Apr 18 2024 | 13.05 | 0.17 | 1.32% | 12.88 | 13.08 | 12.82 | 13,845,300 |
| Apr 17 2024 | 12.88 | 0.07 | 0.55% | 12.87 | 12.99 | 12.67 | 12,844,100 |
| Apr 16 2024 | 12.81 | -0.11 | -0.85% | 12.92 | 12.97 | 12.75 | 14,380,300 |
| Apr 15 2024 | 12.92 | 0.08 | 0.62% | 12.85 | 12.99 | 12.61 | 15,896,600 |
| Apr 12 2024 | 12.84 | -0.31 | -2.36% | 13.08 | 13.16 | 12.83 | 8,334,700 |
| Apr 11 2024 | 13.15 | 0.00 | 0.00% | 13.14 | 13.23 | 13.02 | 9,825,000 |
| Apr 10 2024 | 13.15 | -0.17 | -1.28% | 13.23 | 13.34 | 13.10 | 15,883,500 |
| Apr 09 2024 | 13.32 | 0.32 | 2.46% | 13.05 | 13.32 | 13.05 | 8,309,400 |
| Apr 08 2024 | 13.00 | 0.14 | 1.09% | 12.88 | 13.11 | 12.82 | 7,204,500 |
| Apr 05 2024 | 12.86 | -0.05 | -0.39% | 12.88 | 13.02 | 12.83 | 8,342,100 |
| Apr 04 2024 | 12.91 | 0.20 | 1.57% | 12.75 | 13.12 | 12.72 | 10,940,800 |
| Apr 03 2024 | 12.71 | 0.05 | 0.39% | 12.67 | 12.76 | 12.53 | 11,077,900 |
| Apr 02 2024 | 12.66 | 0.02 | 0.16% | 12.74 | 12.78 | 12.60 | 9,260,000 |
| Apr 01 2024 | 12.64 | 0.04 | 0.32% | 12.60 | 12.87 | 12.58 | 19,200,300 |
| Mar 28 2024 | 12.60 | 0.02 | 0.16% | 12.62 | 12.83 | 12.52 | 12,677,600 |
| Mar 27 2024 | 12.58 | 0.08 | 0.64% | 12.30 | 12.62 | 12.22 | 13,340,000 |
| Mar 26 2024 | 12.50 | 0.04 | 0.32% | 12.47 | 12.75 | 12.33 | 19,806,900 |
| Mar 25 2024 | 12.46 | 0.11 | 0.89% | 12.34 | 12.55 | 12.27 | 10,846,500 |
| Mar 22 2024 | 12.35 | 0.28 | 2.32% | 12.18 | 12.37 | 12.02 | 13,392,700 |
| Mar 21 2024 | 12.07 | 0.17 | 1.43% | 11.90 | 12.10 | 11.89 | 9,960,300 |
| Mar 20 2024 | 11.90 | 0.33 | 2.85% | 11.56 | 11.92 | 11.56 | 11,845,000 |
