Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 62.50 | 0.01 | 0.02% | 62.49 | 62.51 | 62.49 | 231 |
| Sep 17 2024 | 62.49 | 0.98 | 1.59% | 62.02 | 62.49 | 61.01 | 433 |
| Sep 16 2024 | 61.51 | -0.49 | -0.79% | 63.49 | 63.49 | 61.51 | 267 |
| Sep 13 2024 | 62.00 | -1.00 | -1.59% | 63.00 | 63.49 | 61.10 | 692 |
| Sep 12 2024 | 63.00 | 0.50 | 0.80% | 62.51 | 63.00 | 62.51 | 75 |
| Sep 11 2024 | 62.50 | -0.01 | -0.02% | 62.51 | 63.00 | 62.50 | 100 |
| Sep 10 2024 | 62.51 | -1.99 | -3.09% | 64.49 | 64.50 | 62.51 | 256 |
| Sep 09 2024 | 64.50 | -0.50 | -0.77% | 64.01 | 64.50 | 63.50 | 213 |
| Sep 06 2024 | 65.00 | 0.50 | 0.78% | 64.50 | 65.00 | 64.50 | 21 |
| Sep 05 2024 | 64.50 | 0.00 | 0.00% | 63.01 | 64.50 | 63.01 | 190 |
| Sep 04 2024 | 64.50 | -1.00 | -1.53% | 65.50 | 65.50 | 64.50 | 108 |
| Sep 03 2024 | 65.50 | -0.01 | -0.02% | 65.51 | 65.51 | 65.50 | 165 |
| Sep 02 2024 | 65.51 | 0.51 | 0.78% | 65.51 | 65.51 | 65.51 | 29 |
| Aug 30 2024 | 65.00 | 0.50 | 0.78% | 64.50 | 65.00 | 64.50 | 70 |
| Aug 29 2024 | 64.50 | 0.50 | 0.78% | 64.00 | 64.50 | 63.80 | 145 |
| Aug 28 2024 | 64.00 | -0.50 | -0.78% | 64.50 | 64.50 | 64.00 | 306 |
| Aug 27 2024 | 64.50 | -0.60 | -0.92% | 65.10 | 65.38 | 64.50 | 937 |
| Aug 26 2024 | 65.10 | 1.60 | 2.52% | 65.48 | 65.50 | 64.60 | 546 |
| Aug 23 2024 | 63.50 | 2.00 | 3.25% | 62.50 | 63.50 | 62.50 | 251 |
| Aug 22 2024 | 61.50 | -0.01 | -0.02% | 61.50 | 61.99 | 61.00 | 141 |
| Aug 21 2024 | 61.51 | 0.52 | 0.85% | 60.99 | 62.00 | 60.99 | 157 |
| Aug 20 2024 | 60.99 | -1.51 | -2.42% | 62.50 | 62.50 | 60.41 | 239 |
| Aug 19 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 16 |
| Aug 16 2024 | 62.50 | 1.49 | 2.44% | 62.01 | 62.50 | 62.01 | 81 |
| Aug 15 2024 | 61.01 | 0.00 | 0.00% | 61.01 | 61.01 | 61.01 | 1 |
| Aug 14 2024 | 61.01 | -0.79 | -1.28% | 61.80 | 61.80 | 61.00 | 54 |
| Aug 13 2024 | 61.80 | 1.30 | 2.15% | 60.50 | 61.80 | 60.50 | 137 |
| Aug 12 2024 | 60.50 | 0.00 | 0.00% | 60.50 | 60.50 | 60.50 | 1 |
| Aug 09 2024 | 60.50 | 1.00 | 1.68% | 59.51 | 60.50 | 59.51 | 188 |
| Aug 08 2024 | 59.50 | -1.50 | -2.46% | 61.01 | 61.03 | 59.00 | 292 |
| Aug 07 2024 | 61.00 | -0.35 | -0.57% | 61.35 | 61.35 | 61.00 | 48 |
| Aug 06 2024 | 61.35 | -1.15 | -1.84% | 62.50 | 62.55 | 60.50 | 134 |
| Aug 05 2024 | 62.50 | -1.49 | -2.33% | 62.50 | 62.50 | 62.50 | 162 |
| Aug 02 2024 | 63.99 | 0.99 | 1.57% | 63.99 | 63.99 | 63.99 | 87 |
| Aug 01 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 1 |
| Jul 31 2024 | 63.00 | 1.70 | 2.77% | 61.30 | 63.00 | 61.30 | 76 |
| Jul 30 2024 | 61.30 | -1.70 | -2.70% | 63.00 | 63.00 | 60.71 | 499 |
| Jul 29 2024 | 63.00 | -0.80 | -1.25% | 63.80 | 63.80 | 62.50 | 230 |
| Jul 26 2024 | 63.80 | 1.30 | 2.08% | 62.51 | 63.80 | 62.51 | 164 |
| Jul 25 2024 | 62.50 | 0.49 | 0.79% | 62.01 | 62.50 | 62.01 | 22 |
| Jul 24 2024 | 62.01 | 0.00 | 0.00% | 62.01 | 62.01 | 62.01 | 3 |
| Jul 23 2024 | 62.01 | 0.40 | 0.65% | 62.01 | 62.01 | 62.01 | 12 |
| Jul 22 2024 | 61.61 | 0.00 | 0.00% | 61.61 | 61.61 | 61.61 | 1 |
| Jul 19 2024 | 61.61 | 0.61 | 1.00% | 61.61 | 61.61 | 61.61 | 1 |
| Jul 18 2024 | 61.00 | -2.21 | -3.50% | 62.51 | 62.52 | 61.00 | 286 |
| Jul 17 2024 | 63.21 | -0.59 | -0.92% | 63.79 | 63.79 | 63.21 | 39 |
| Jul 16 2024 | 63.80 | 1.30 | 2.08% | 62.51 | 63.80 | 62.51 | 50 |
| Jul 15 2024 | 62.50 | -0.50 | -0.79% | 62.50 | 62.50 | 62.50 | 15 |
| Jul 12 2024 | 63.00 | -0.49 | -0.77% | 63.47 | 63.50 | 63.00 | 384 |
| Jul 11 2024 | 63.49 | 0.49 | 0.78% | 63.01 | 63.49 | 63.00 | 186 |
| Jul 10 2024 | 63.00 | 0.45 | 0.72% | 62.99 | 63.00 | 62.60 | 58 |
| Jul 09 2024 | 62.55 | 0.25 | 0.40% | 62.30 | 63.00 | 62.00 | 120 |
| Jul 08 2024 | 62.30 | -0.09 | -0.14% | 62.39 | 62.39 | 62.20 | 98 |
| Jul 05 2024 | 62.39 | -0.61 | -0.97% | 63.00 | 63.00 | 60.61 | 511 |
| Jul 04 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 1 |
| Jul 03 2024 | 63.00 | 0.50 | 0.80% | 62.50 | 63.00 | 62.50 | 21 |
| Jul 02 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 56 |
| Jul 01 2024 | 62.50 | 1.50 | 2.46% | 60.52 | 62.50 | 60.52 | 230 |
| Jun 28 2024 | 61.00 | -2.00 | -3.17% | 63.00 | 63.00 | 61.00 | 809 |
| Jun 27 2024 | 63.00 | 0.90 | 1.45% | 62.11 | 63.00 | 62.11 | 57 |
| Jun 26 2024 | 62.10 | 0.00 | 0.00% | 62.10 | 62.10 | 62.10 | 49 |
| Jun 25 2024 | 62.10 | -0.92 | -1.46% | 63.02 | 63.02 | 62.10 | 502 |
| Jun 24 2024 | 63.02 | -0.19 | -0.30% | 63.26 | 63.50 | 62.00 | 658 |
| Jun 21 2024 | 63.21 | 0.20 | 0.32% | 63.01 | 63.21 | 63.01 | 347 |
