Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 24,739.33 | 23.01 | 0.09% | 24,537.09 | 24,753.78 | 24,535.21 | 0 |
| May 23 2024 | 24,716.32 | 17.96 | 0.07% | 24,681.11 | 24,825.20 | 24,681.11 | 0 |
| May 22 2024 | 24,698.36 | -107.41 | -0.43% | 24,742.00 | 24,742.00 | 24,615.49 | 0 |
| May 21 2024 | 24,805.77 | -83.25 | -0.33% | 24,844.16 | 24,847.04 | 24,683.08 | 0 |
| May 20 2024 | 24,889.02 | 152.21 | 0.62% | 24,781.42 | 24,918.86 | 24,781.42 | 0 |
| May 17 2024 | 24,736.81 | 2.78 | 0.01% | 24,689.42 | 24,736.81 | 24,567.12 | 0 |
| May 16 2024 | 24,734.03 | -67.48 | -0.27% | 24,763.68 | 24,771.22 | 24,658.68 | 0 |
| May 15 2024 | 24,801.51 | 279.09 | 1.14% | 24,828.70 | 24,926.02 | 24,719.14 | 0 |
| May 14 2024 | 24,522.42 | 0.00 | 0.00% | 24,522.42 | 24,522.42 | 24,522.42 | 0 |
| May 13 2024 | 24,522.42 | 5.34 | 0.02% | 24,584.88 | 24,600.12 | 24,464.10 | 0 |
| May 10 2024 | 24,517.08 | 133.13 | 0.55% | 24,495.87 | 24,573.21 | 24,473.95 | 0 |
| May 09 2024 | 24,383.95 | 137.27 | 0.57% | 24,302.80 | 24,399.34 | 24,296.43 | 0 |
| May 08 2024 | 24,246.68 | 52.19 | 0.22% | 24,211.05 | 24,300.70 | 24,152.48 | 0 |
| May 07 2024 | 24,194.49 | 219.50 | 0.92% | 24,136.45 | 24,194.49 | 24,092.55 | 0 |
| May 06 2024 | 23,974.99 | 211.38 | 0.89% | 23,847.93 | 24,010.25 | 23,844.31 | 0 |
| May 03 2024 | 23,763.61 | 230.72 | 0.98% | 23,648.65 | 23,941.60 | 23,636.62 | 0 |
| May 02 2024 | 23,532.89 | 77.40 | 0.33% | 23,529.39 | 23,580.81 | 23,407.10 | 0 |
| Apr 30 2024 | 23,455.49 | -179.14 | -0.76% | 23,675.19 | 23,682.52 | 23,455.49 | 0 |
| Apr 29 2024 | 23,634.63 | 94.37 | 0.40% | 23,601.03 | 23,693.49 | 23,553.90 | 0 |
| Apr 26 2024 | 23,540.26 | 176.12 | 0.75% | 23,502.92 | 23,632.23 | 23,495.89 | 0 |
| Apr 25 2024 | 23,364.14 | -211.95 | -0.90% | 23,541.26 | 23,581.98 | 23,251.39 | 0 |
| Apr 24 2024 | 23,576.09 | -110.46 | -0.47% | 23,757.01 | 23,772.78 | 23,575.98 | 0 |
| Apr 23 2024 | 23,686.55 | 163.76 | 0.70% | 23,576.79 | 23,722.84 | 23,549.05 | 0 |
| Apr 22 2024 | 23,522.79 | 107.07 | 0.46% | 23,547.32 | 23,588.19 | 23,484.83 | 0 |
| Apr 19 2024 | 23,415.72 | -152.79 | -0.65% | 23,341.42 | 23,442.52 | 23,267.36 | 0 |
| Apr 18 2024 | 23,568.51 | 118.05 | 0.50% | 23,504.43 | 23,594.71 | 23,391.75 | 0 |
| Apr 17 2024 | 23,450.46 | 83.42 | 0.36% | 23,403.94 | 23,604.25 | 23,395.67 | 0 |
| Apr 16 2024 | 23,367.04 | -262.92 | -1.11% | 23,312.42 | 23,402.96 | 23,264.44 | 0 |
| Apr 15 2024 | 23,629.96 | -17.73 | -0.07% | 23,736.58 | 23,846.42 | 23,611.76 | 0 |
| Apr 12 2024 | 23,647.69 | -90.08 | -0.38% | 23,936.33 | 24,031.54 | 23,628.58 | 0 |
| Apr 11 2024 | 23,737.77 | -58.40 | -0.25% | 23,767.34 | 23,854.02 | 23,651.10 | 0 |
| Apr 10 2024 | 23,796.17 | -136.42 | -0.57% | 24,036.33 | 24,050.15 | 23,643.29 | 0 |
| Apr 09 2024 | 23,932.59 | -156.49 | -0.65% | 24,063.08 | 24,105.92 | 23,932.59 | 0 |
| Apr 08 2024 | 24,089.08 | 298.91 | 1.26% | 23,808.94 | 24,094.62 | 23,789.68 | 0 |
| Apr 05 2024 | 23,790.17 | -158.36 | -0.66% | 23,713.31 | 23,790.17 | 23,632.00 | 0 |
| Apr 04 2024 | 23,948.53 | -41.02 | -0.17% | 23,992.80 | 24,048.08 | 23,895.13 | 0 |
| Apr 03 2024 | 23,989.55 | 285.54 | 1.20% | 23,757.23 | 23,989.55 | 23,663.18 | 0 |
| Apr 02 2024 | 23,704.01 | -114.96 | -0.48% | 23,865.92 | 24,063.12 | 23,704.01 | 0 |
| Mar 28 2024 | 23,818.97 | 178.77 | 0.76% | 23,769.40 | 23,859.01 | 23,619.21 | 0 |
| Mar 27 2024 | 23,640.20 | 75.97 | 0.32% | 23,593.30 | 23,666.62 | 23,529.54 | 0 |
| Mar 26 2024 | 23,564.23 | 91.56 | 0.39% | 23,489.26 | 23,579.79 | 23,376.85 | 0 |
| Mar 25 2024 | 23,472.67 | 97.11 | 0.42% | 23,390.05 | 23,482.56 | 23,332.01 | 0 |
| Mar 22 2024 | 23,375.56 | 81.05 | 0.35% | 23,282.59 | 23,415.02 | 23,275.96 | 0 |
| Mar 21 2024 | 23,294.51 | 210.19 | 0.91% | 23,345.00 | 23,368.88 | 23,170.17 | 0 |
| Mar 20 2024 | 23,084.32 | 119.68 | 0.52% | 22,905.04 | 23,095.42 | 22,867.06 | 0 |
| Mar 19 2024 | 22,964.64 | 37.63 | 0.16% | 22,899.03 | 22,972.15 | 22,862.44 | 0 |
| Mar 18 2024 | 22,927.01 | -4.45 | -0.02% | 22,996.46 | 23,046.20 | 22,927.01 | 0 |
| Mar 15 2024 | 22,931.46 | -31.64 | -0.14% | 22,973.76 | 23,028.73 | 22,926.75 | 0 |
| Mar 14 2024 | 22,963.10 | -65.37 | -0.28% | 23,089.21 | 23,113.09 | 22,957.15 | 0 |
| Mar 13 2024 | 23,028.47 | 15.16 | 0.07% | 23,079.66 | 23,087.45 | 22,998.07 | 0 |
| Mar 12 2024 | 23,013.31 | 125.26 | 0.55% | 22,960.08 | 23,040.25 | 22,864.05 | 0 |
| Mar 11 2024 | 22,888.05 | -168.14 | -0.73% | 22,870.22 | 23,008.58 | 22,815.68 | 0 |
| Mar 08 2024 | 23,056.19 | 41.33 | 0.18% | 23,058.18 | 23,108.56 | 22,966.07 | 0 |
| Mar 07 2024 | 23,014.86 | 125.63 | 0.55% | 22,805.42 | 23,108.44 | 22,788.83 | 0 |
| Mar 06 2024 | 22,889.23 | 147.62 | 0.65% | 22,800.68 | 22,911.77 | 22,799.58 | 0 |
| Mar 05 2024 | 22,741.61 | -73.36 | -0.32% | 22,723.96 | 22,778.25 | 22,674.76 | 0 |
| Mar 04 2024 | 22,814.97 | 37.89 | 0.17% | 22,832.06 | 22,842.05 | 22,751.28 | 0 |
| Mar 01 2024 | 22,777.08 | 75.49 | 0.33% | 22,832.86 | 22,832.86 | 22,664.06 | 0 |
| Feb 29 2024 | 22,701.59 | -92.89 | -0.41% | 22,871.62 | 22,874.09 | 22,679.29 | 0 |
| Feb 28 2024 | 22,794.48 | -85.78 | -0.37% | 22,892.13 | 22,893.24 | 22,727.75 | 0 |
| Feb 27 2024 | 22,880.26 | 80.96 | 0.36% | 22,793.33 | 22,909.12 | 22,777.82 | 0 |
| Feb 26 2024 | 22,799.30 | -88.81 | -0.39% | 22,891.02 | 22,920.40 | 22,780.12 | 0 |
