Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 11.72 | -0.03 | -0.26% | 11.75 | 11.75 | 11.50 | 58,026 |
| Jul 25 2024 | 11.75 | 0.17 | 1.47% | 11.48 | 11.75 | 11.2801 | 60,562 |
| Jul 24 2024 | 11.58 | -0.12 | -1.03% | 11.70 | 11.75 | 11.50 | 48,125 |
| Jul 23 2024 | 11.70 | 0.07 | 0.65% | 11.69 | 11.77 | 11.54 | 64,171 |
| Jul 22 2024 | 11.625 | 0.29 | 2.51% | 11.23 | 11.70 | 11.17 | 57,989 |
| Jul 19 2024 | 11.34 | -0.10 | -0.87% | 11.32 | 11.50 | 11.20 | 82,164 |
| Jul 18 2024 | 11.44 | -0.05 | -0.44% | 11.50 | 11.60 | 11.21 | 52,616 |
| Jul 17 2024 | 11.49 | -0.34 | -2.87% | 11.68 | 11.845 | 11.44 | 62,871 |
| Jul 16 2024 | 11.83 | 0.43 | 3.77% | 11.71 | 11.97 | 11.42 | 148,059 |
| Jul 15 2024 | 11.40 | 0.40 | 3.64% | 11.00 | 11.49 | 10.80 | 248,415 |
| Jul 12 2024 | 11.00 | -0.15 | -1.35% | 11.00 | 11.00 | 10.62 | 146,213 |
| Jul 11 2024 | 11.15 | 0.80 | 7.73% | 10.50 | 11.17 | 10.44 | 362,229 |
| Jul 10 2024 | 10.35 | 0.23 | 2.27% | 9.76 | 10.40 | 9.76 | 91,447 |
| Jul 09 2024 | 10.12 | -0.02 | -0.20% | 9.99 | 10.31 | 9.89 | 131,121 |
| Jul 08 2024 | 10.14 | 0.24 | 2.42% | 10.03 | 10.18 | 9.80 | 132,913 |
| Jul 05 2024 | 9.90 | -0.35 | -3.41% | 10.23 | 10.38 | 9.78 | 252,380 |
| Jul 03 2024 | 10.25 | 0.33 | 3.33% | 9.84 | 10.459 | 9.84 | 54,390 |
| Jul 02 2024 | 9.92 | 0.43 | 4.53% | 9.49 | 9.92 | 9.49 | 32,515 |
| Jul 01 2024 | 9.49 | -0.23 | -2.37% | 9.94 | 9.94 | 9.445 | 44,923 |
| Jun 28 2024 | 9.72 | 0.06 | 0.62% | 9.71 | 9.86 | 9.48 | 68,721 |
| Jun 27 2024 | 9.66 | 0.30 | 3.21% | 9.48 | 9.72 | 9.45 | 28,879 |
| Jun 26 2024 | 9.36 | -0.19 | -1.99% | 9.41 | 9.645 | 9.33 | 28,386 |
| Jun 25 2024 | 9.55 | -0.08 | -0.83% | 9.63 | 9.72 | 9.43 | 34,108 |
| Jun 24 2024 | 9.63 | 0.03 | 0.31% | 9.56 | 9.74 | 9.14 | 65,646 |
| Jun 21 2024 | 9.60 | -0.67 | -6.52% | 10.25 | 10.32 | 9.53 | 168,826 |
| Jun 20 2024 | 10.27 | 0.16 | 1.58% | 10.10 | 10.39 | 9.93 | 68,673 |
| Jun 18 2024 | 10.11 | -0.13 | -1.27% | 10.24 | 10.46 | 10.05 | 57,205 |
| Jun 17 2024 | 10.24 | 0.48 | 4.92% | 9.85 | 10.30 | 9.725 | 66,574 |
| Jun 14 2024 | 9.76 | 0.09 | 0.93% | 9.67 | 9.905 | 9.6088 | 24,590 |
| Jun 13 2024 | 9.67 | -0.43 | -4.26% | 10.06 | 10.1206 | 9.44 | 96,161 |
| Jun 12 2024 | 10.10 | 0.10 | 1.00% | 10.23 | 10.3911 | 10.05 | 114,895 |
| Jun 11 2024 | 10.00 | -0.06 | -0.60% | 10.00 | 10.06 | 9.85 | 16,486 |
| Jun 10 2024 | 10.06 | -0.01 | -0.10% | 10.13 | 10.13 | 9.83 | 38,075 |
| Jun 07 2024 | 10.07 | -0.21 | -2.04% | 10.17 | 10.18 | 9.70 | 42,528 |
| Jun 06 2024 | 10.28 | -0.10 | -0.96% | 10.32 | 10.50 | 10.28 | 50,856 |
| Jun 05 2024 | 10.38 | 0.11 | 1.07% | 10.29 | 10.67 | 10.22 | 113,296 |
| Jun 04 2024 | 10.27 | -0.48 | -4.47% | 10.64 | 10.74 | 10.19 | 45,079 |
| Jun 03 2024 | 10.75 | 0.30 | 2.87% | 10.51 | 10.88 | 10.51 | 122,209 |
| May 31 2024 | 10.45 | -0.18 | -1.69% | 10.65 | 10.75 | 10.35 | 38,917 |
| May 30 2024 | 10.63 | 0.16 | 1.53% | 10.53 | 10.735 | 10.40 | 66,225 |
| May 29 2024 | 10.47 | -0.58 | -5.25% | 10.98 | 11.03 | 10.47 | 78,628 |
| May 28 2024 | 11.05 | 0.73 | 7.07% | 10.50 | 11.15 | 10.50 | 51,874 |
| May 24 2024 | 10.32 | -0.01 | -0.10% | 10.43 | 10.51 | 10.22 | 39,187 |
| May 23 2024 | 10.33 | -0.32 | -3.00% | 10.64 | 10.64 | 10.24 | 54,917 |
| May 22 2024 | 10.65 | 0.05 | 0.47% | 10.44 | 10.73 | 10.44 | 50,374 |
| May 21 2024 | 10.60 | -0.29 | -2.66% | 10.99 | 11.11 | 10.2303 | 120,104 |
| May 20 2024 | 10.89 | -0.20 | -1.80% | 11.14 | 11.25 | 10.7119 | 91,808 |
| May 17 2024 | 11.09 | 0.42 | 3.94% | 10.77 | 11.25 | 10.66 | 103,681 |
| May 16 2024 | 10.67 | -0.17 | -1.57% | 10.85 | 10.9599 | 10.50 | 56,031 |
| May 15 2024 | 10.84 | 0.30 | 2.85% | 10.58 | 10.96 | 10.5528 | 36,112 |
| May 14 2024 | 10.54 | 0.53 | 5.29% | 10.17 | 10.58 | 10.0341 | 70,276 |
| May 13 2024 | 10.01 | -0.32 | -3.10% | 10.26 | 10.33 | 10.00 | 24,752 |
| May 10 2024 | 10.33 | 0.04 | 0.39% | 10.37 | 10.48 | 10.23 | 24,917 |
| May 09 2024 | 10.29 | 0.42 | 4.26% | 9.97 | 10.29 | 9.97 | 24,909 |
| May 08 2024 | 9.87 | -0.08 | -0.80% | 9.89 | 10.15 | 9.87 | 22,261 |
| May 07 2024 | 9.95 | -0.02 | -0.20% | 10.11 | 10.2756 | 9.95 | 19,157 |
| May 06 2024 | 9.97 | 0.20 | 2.05% | 9.84 | 10.11 | 9.78 | 35,202 |
| May 03 2024 | 9.77 | -0.22 | -2.20% | 9.76 | 9.90 | 9.61 | 34,078 |
| May 02 2024 | 9.99 | -0.06 | -0.60% | 10.02 | 10.11 | 9.82 | 33,043 |
| May 01 2024 | 10.05 | 0.24 | 2.45% | 9.91 | 10.37 | 9.81 | 32,956 |
| Apr 30 2024 | 9.81 | -0.44 | -4.29% | 10.12 | 10.44 | 9.74 | 57,645 |
| Apr 29 2024 | 10.25 | 0.25 | 2.50% | 10.31 | 10.69 | 10.18 | 51,003 |
