Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CM9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 532.78 | 2.02 | 0.38% | 528.01 | 532.78 | 528.01 | 108 |
| May 17 2024 | 530.76 | -0.39 | -0.07% | 532.51 | 532.51 | 530.20 | 75 |
| May 16 2024 | 531.15 | 1.46 | 0.28% | 531.74 | 534.87 | 529.12 | 35 |
| May 15 2024 | 529.69 | 3.62 | 0.69% | 526.60 | 529.93 | 526.60 | 188 |
| May 14 2024 | 526.07 | 0.00 | 0.00% | 527.83 | 527.83 | 525.81 | 14 |
| May 13 2024 | 526.07 | -0.68 | -0.13% | 528.79 | 528.79 | 525.80 | 121 |
| May 10 2024 | 526.75 | 2.25 | 0.43% | 528.79 | 528.80 | 526.75 | 10 |
| May 09 2024 | 524.50 | 1.14 | 0.22% | 524.16 | 525.32 | 523.81 | 26 |
| May 08 2024 | 523.36 | -1.48 | -0.28% | 524.43 | 525.44 | 522.00 | 251 |
| May 07 2024 | 524.84 | 3.37 | 0.65% | 523.58 | 524.96 | 523.18 | 13 |
| May 06 2024 | 521.47 | 4.81 | 0.93% | 520.30 | 521.47 | 518.69 | 215 |
| May 03 2024 | 516.66 | 6.04 | 1.18% | 515.49 | 516.80 | 514.87 | 35 |
| May 02 2024 | 510.62 | -7.38 | -1.42% | 515.54 | 515.54 | 510.62 | 1,613 |
| Apr 30 2024 | 518.00 | -1.06 | -0.20% | 520.45 | 520.45 | 518.00 | 443 |
| Apr 29 2024 | 519.06 | 0.48 | 0.09% | 519.67 | 520.75 | 518.48 | 934 |
| Apr 26 2024 | 518.58 | 10.97 | 2.16% | 516.23 | 518.58 | 514.28 | 232 |
| Apr 25 2024 | 507.61 | -8.04 | -1.56% | 513.68 | 513.68 | 507.52 | 86 |
| Apr 24 2024 | 515.65 | 0.07 | 0.01% | 519.12 | 519.12 | 514.41 | 150 |
| Apr 23 2024 | 515.58 | 6.72 | 1.32% | 513.30 | 515.58 | 510.47 | 421 |
| Apr 22 2024 | 508.86 | -0.33 | -0.06% | 510.21 | 510.79 | 508.36 | 220 |
| Apr 19 2024 | 509.19 | -2.23 | -0.44% | 508.89 | 509.67 | 507.49 | 99 |
| Apr 18 2024 | 511.42 | -2.49 | -0.48% | 512.80 | 512.80 | 511.42 | 3 |
| Apr 17 2024 | 513.91 | -1.25 | -0.24% | 514.81 | 514.81 | 513.91 | 38 |
| Apr 16 2024 | 515.16 | -12.12 | -2.30% | 516.61 | 516.69 | 514.25 | 56 |
| Apr 15 2024 | 527.28 | 2.87 | 0.55% | 528.14 | 528.14 | 524.51 | 14 |
| Apr 12 2024 | 524.41 | 1.54 | 0.29% | 528.24 | 528.79 | 524.41 | 384 |
| Apr 11 2024 | 522.87 | 1.16 | 0.22% | 522.63 | 523.58 | 520.83 | 40 |
| Apr 10 2024 | 521.71 | 2.29 | 0.44% | 521.94 | 522.54 | 518.79 | 96 |
| Apr 09 2024 | 519.42 | -2.94 | -0.56% | 521.93 | 522.32 | 519.42 | 242 |
| Apr 08 2024 | 522.36 | 1.16 | 0.22% | 523.13 | 523.13 | 521.45 | 436 |
| Apr 05 2024 | 521.20 | -3.59 | -0.68% | 516.91 | 521.77 | 516.91 | 274 |
| Apr 04 2024 | 524.79 | 0.69 | 0.13% | 524.53 | 524.83 | 522.49 | 167 |
| Apr 03 2024 | 524.10 | 0.67 | 0.13% | 525.34 | 525.34 | 522.94 | 258 |
| Apr 02 2024 | 523.43 | -5.34 | -1.01% | 530.69 | 530.69 | 522.26 | 824 |
| Mar 28 2024 | 528.77 | 4.51 | 0.86% | 521.47 | 528.77 | 521.47 | 227 |
| Mar 27 2024 | 524.26 | -1.20 | -0.23% | 524.65 | 526.00 | 524.26 | 134 |
| Mar 26 2024 | 525.46 | 1.03 | 0.20% | 524.26 | 525.46 | 524.26 | 323 |
| Mar 25 2024 | 524.43 | -2.27 | -0.43% | 525.12 | 525.15 | 523.11 | 150 |
| Mar 22 2024 | 526.70 | 0.40 | 0.08% | 527.04 | 527.04 | 526.70 | 12 |
| Mar 21 2024 | 526.30 | 7.58 | 1.46% | 519.40 | 526.30 | 519.40 | 265 |
| Mar 20 2024 | 518.72 | 1.84 | 0.36% | 517.77 | 519.12 | 517.77 | 139 |
| Mar 19 2024 | 516.88 | 1.08 | 0.21% | 515.55 | 516.88 | 514.37 | 157 |
| Mar 18 2024 | 515.80 | 3.06 | 0.60% | 514.78 | 515.80 | 513.19 | 15 |
| Mar 15 2024 | 512.74 | -1.07 | -0.21% | 515.01 | 516.22 | 512.27 | 42 |
| Mar 14 2024 | 513.81 | -1.18 | -0.23% | 516.50 | 516.56 | 513.81 | 57 |
| Mar 13 2024 | 514.99 | -1.38 | -0.27% | 515.36 | 515.89 | 514.19 | 121 |
| Mar 12 2024 | 516.37 | 7.09 | 1.39% | 512.49 | 516.37 | 510.90 | 68 |
| Mar 11 2024 | 509.28 | -4.76 | -0.93% | 510.35 | 510.35 | 509.28 | 62 |
| Mar 08 2024 | 514.04 | -0.04 | -0.01% | 515.04 | 515.04 | 513.43 | 32 |
| Mar 07 2024 | 514.08 | 2.07 | 0.40% | 509.76 | 514.08 | 509.76 | 139 |
| Mar 06 2024 | 512.01 | 2.89 | 0.57% | 510.02 | 512.56 | 510.02 | 720 |
| Mar 05 2024 | 509.12 | -3.64 | -0.71% | 513.95 | 513.95 | 509.00 | 143 |
| Mar 04 2024 | 512.76 | 0.03 | 0.01% | 513.99 | 515.42 | 512.67 | 742 |
| Mar 01 2024 | 512.73 | 3.11 | 0.61% | 513.04 | 514.20 | 511.66 | 261 |
| Feb 29 2024 | 509.62 | 2.73 | 0.54% | 502.16 | 509.62 | 502.16 | 14 |
| Feb 28 2024 | 506.89 | -1.17 | -0.23% | 509.24 | 509.24 | 506.89 | 6 |
| Feb 27 2024 | 508.06 | -1.54 | -0.30% | 508.31 | 508.31 | 507.62 | 36 |
| Feb 26 2024 | 509.60 | -1.48 | -0.29% | 510.99 | 510.99 | 509.26 | 161 |
| Feb 23 2024 | 511.08 | 2.47 | 0.49% | 511.61 | 512.64 | 510.00 | 102 |
| Feb 22 2024 | 508.61 | 7.40 | 1.48% | 507.13 | 508.61 | 504.57 | 340 |
| Feb 21 2024 | 501.21 | -0.54 | -0.11% | 501.18 | 501.25 | 499.96 | 60 |
