Register for real-time alerts, custom portfolio, and market movers
CM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 46.69 | -0.71 | -1.50% | 47.20 | 47.23 | 46.69 | 982,591 |
| Apr 29 2024 | 47.40 | -0.42 | -0.88% | 47.80 | 47.88 | 47.23 | 699,243 |
| Apr 26 2024 | 47.82 | 0.42 | 0.89% | 47.58 | 47.88 | 47.37 | 843,860 |
| Apr 25 2024 | 47.40 | -0.14 | -0.29% | 47.32 | 47.59 | 46.84 | 1,051,556 |
| Apr 24 2024 | 47.54 | -0.48 | -1.00% | 47.77 | 48.00 | 47.38 | 849,996 |
| Apr 23 2024 | 48.02 | 0.33 | 0.69% | 47.81 | 48.075 | 47.53 | 948,370 |
| Apr 22 2024 | 47.69 | 0.12 | 0.25% | 47.82 | 47.86 | 47.42 | 1,654,641 |
| Apr 19 2024 | 47.57 | 0.35 | 0.74% | 47.10 | 47.79 | 47.10 | 3,579,327 |
| Apr 18 2024 | 47.22 | 0.17 | 0.36% | 47.30 | 47.54 | 46.9429 | 1,122,061 |
| Apr 17 2024 | 47.05 | 0.05 | 0.11% | 47.32 | 47.64 | 46.75 | 1,101,113 |
| Apr 16 2024 | 47.00 | -0.71 | -1.49% | 47.33 | 47.33 | 46.72 | 1,760,961 |
| Apr 15 2024 | 47.71 | -0.32 | -0.67% | 48.55 | 48.66 | 47.48 | 1,138,318 |
| Apr 12 2024 | 48.03 | -0.63 | -1.29% | 48.25 | 48.44 | 47.76 | 1,126,918 |
| Apr 11 2024 | 48.66 | -0.41 | -0.84% | 49.07 | 49.08 | 48.25 | 1,286,251 |
| Apr 10 2024 | 49.07 | -1.14 | -2.27% | 49.55 | 49.57 | 48.79 | 2,518,571 |
| Apr 09 2024 | 50.21 | 0.03 | 0.06% | 50.45 | 50.55 | 49.7405 | 962,264 |
| Apr 08 2024 | 50.18 | 0.49 | 0.99% | 49.79 | 50.20 | 49.73 | 942,366 |
| Apr 05 2024 | 49.69 | 0.24 | 0.49% | 49.25 | 49.885 | 49.21 | 1,146,653 |
| Apr 04 2024 | 49.45 | -0.43 | -0.86% | 50.38 | 50.45 | 49.39 | 1,403,996 |
| Apr 03 2024 | 49.88 | 0.06 | 0.12% | 49.79 | 50.37 | 49.69 | 1,090,874 |
| Apr 02 2024 | 49.82 | -0.56 | -1.11% | 50.02 | 50.29 | 49.72 | 1,279,621 |
| Apr 01 2024 | 50.38 | -0.34 | -0.67% | 50.53 | 50.70 | 49.91 | 1,955,490 |
| Mar 28 2024 | 50.72 | 0.65 | 1.30% | 50.11 | 50.84 | 49.98 | 1,337,841 |
| Mar 27 2024 | 50.07 | -0.23 | -0.46% | 49.85 | 50.07 | 49.45 | 1,453,484 |
| Mar 26 2024 | 50.30 | -0.02 | -0.04% | 50.49 | 51.14 | 50.30 | 1,464,933 |
| Mar 25 2024 | 50.32 | 0.16 | 0.32% | 50.15 | 50.615 | 50.15 | 5,134,479 |
| Mar 22 2024 | 50.16 | -0.48 | -0.95% | 50.56 | 50.70 | 50.09 | 1,181,354 |
| Mar 21 2024 | 50.64 | 0.31 | 0.62% | 50.33 | 50.92 | 50.33 | 1,500,713 |
| Mar 20 2024 | 50.33 | 0.60 | 1.21% | 49.54 | 50.42 | 49.31 | 1,351,361 |
| Mar 19 2024 | 49.73 | 0.13 | 0.26% | 49.43 | 49.875 | 49.38 | 3,253,595 |
| Mar 18 2024 | 49.60 | 0.36 | 0.73% | 49.34 | 49.69 | 48.91 | 1,156,740 |
| Mar 15 2024 | 49.24 | 0.03 | 0.06% | 49.22 | 49.565 | 49.03 | 1,501,941 |
| Mar 14 2024 | 49.21 | -0.68 | -1.36% | 49.86 | 49.93 | 48.89 | 1,272,384 |
| Mar 13 2024 | 49.89 | 0.29 | 0.58% | 49.63 | 50.06 | 49.62 | 1,614,683 |
| Mar 12 2024 | 49.60 | 0.01 | 0.02% | 49.62 | 49.69 | 49.38 | 1,161,602 |
| Mar 11 2024 | 49.59 | -0.01 | -0.02% | 49.39 | 49.79 | 49.17 | 1,064,756 |
| Mar 08 2024 | 49.60 | 0.16 | 0.32% | 49.65 | 49.78 | 49.30 | 1,852,515 |
| Mar 07 2024 | 49.44 | 0.38 | 0.77% | 49.26 | 49.62 | 48.94 | 2,096,256 |
| Mar 06 2024 | 49.06 | 0.29 | 0.59% | 49.00 | 49.40 | 48.82 | 4,440,284 |
| Mar 05 2024 | 48.77 | 0.30 | 0.62% | 48.51 | 48.97 | 48.47 | 3,597,146 |
| Mar 04 2024 | 48.47 | -0.04 | -0.08% | 48.36 | 48.98 | 48.17 | 4,539,481 |
| Mar 01 2024 | 48.51 | 1.19 | 2.51% | 47.83 | 48.705 | 47.76 | 4,219,637 |
| Feb 29 2024 | 47.32 | 1.03 | 2.23% | 47.25 | 47.72 | 46.58 | 2,516,660 |
| Feb 28 2024 | 46.29 | -0.18 | -0.39% | 46.34 | 46.45 | 46.11 | 1,243,241 |
| Feb 27 2024 | 46.47 | -0.04 | -0.09% | 46.61 | 46.75 | 46.24 | 2,158,160 |
| Feb 26 2024 | 46.51 | -0.44 | -0.94% | 46.76 | 47.11 | 46.31 | 1,075,479 |
| Feb 23 2024 | 46.95 | 0.18 | 0.38% | 46.86 | 47.10 | 46.63 | 5,861,089 |
| Feb 22 2024 | 46.77 | 0.45 | 0.97% | 46.60 | 46.94 | 46.49 | 2,995,602 |
| Feb 21 2024 | 46.32 | -0.12 | -0.26% | 46.17 | 46.421 | 46.02 | 2,588,273 |
| Feb 20 2024 | 46.44 | 0.56 | 1.22% | 45.98 | 46.65 | 45.84 | 2,183,137 |
| Feb 16 2024 | 45.88 | 0.17 | 0.37% | 45.60 | 45.99 | 45.49 | 1,887,885 |
| Feb 15 2024 | 45.71 | 0.79 | 1.76% | 45.13 | 45.89 | 45.13 | 1,640,957 |
| Feb 14 2024 | 44.92 | 0.63 | 1.42% | 44.70 | 45.02 | 44.66 | 1,294,935 |
| Feb 13 2024 | 44.29 | -1.27 | -2.79% | 44.91 | 44.91 | 43.86 | 1,935,724 |
| Feb 12 2024 | 45.56 | 0.46 | 1.02% | 45.10 | 45.655 | 45.04 | 1,435,790 |
| Feb 09 2024 | 45.10 | 0.44 | 0.99% | 44.79 | 45.135 | 44.57 | 1,666,366 |
| Feb 08 2024 | 44.66 | -0.11 | -0.25% | 44.54 | 44.70 | 44.20 | 2,289,935 |
| Feb 07 2024 | 44.77 | -0.09 | -0.20% | 44.82 | 44.99 | 44.55 | 2,776,400 |
| Feb 06 2024 | 44.86 | 0.00 | 0.00% | 44.83 | 45.09 | 44.62 | 1,314,241 |
| Feb 05 2024 | 44.86 | -0.54 | -1.19% | 45.09 | 45.125 | 44.53 | 1,049,004 |
| Feb 02 2024 | 45.40 | -0.20 | -0.44% | 45.39 | 45.53 | 45.04 | 2,079,129 |
| Feb 01 2024 | 45.60 | 0.42 | 0.93% | 45.16 | 45.66 | 44.75 | 2,609,469 |
