Register for real-time alerts, custom portfolio, and market movers
CMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,926.76 | 11.76 | 0.40% | 2,935.69 | 2,959.9899 | 2,916.58 | 362,424 |
| Apr 23 2024 | 2,915.00 | 30.75 | 1.07% | 2,923.79 | 2,930.00 | 2,892.14 | 209,242 |
| Apr 22 2024 | 2,884.25 | 15.14 | 0.53% | 2,890.00 | 2,912.00 | 2,867.02 | 258,125 |
| Apr 19 2024 | 2,869.11 | -38.86 | -1.34% | 2,905.05 | 2,918.41 | 2,846.18 | 441,780 |
| Apr 18 2024 | 2,907.9699 | 5.01 | 0.17% | 2,911.00 | 2,940.84 | 2,897.67 | 213,168 |
| Apr 17 2024 | 2,902.96 | -39.37 | -1.34% | 2,950.4899 | 2,954.95 | 2,893.50 | 177,184 |
| Apr 16 2024 | 2,942.33 | 5.70 | 0.19% | 2,936.29 | 2,946.86 | 2,920.385 | 160,385 |
| Apr 15 2024 | 2,936.63 | -20.97 | -0.71% | 2,986.90 | 2,986.90 | 2,930.96 | 198,487 |
| Apr 12 2024 | 2,957.60 | -33.09 | -1.11% | 2,986.00 | 2,993.055 | 2,941.4699 | 254,726 |
| Apr 11 2024 | 2,990.69 | 25.00 | 0.84% | 2,978.30 | 3,001.04 | 2,966.05 | 271,323 |
| Apr 10 2024 | 2,965.69 | 38.73 | 1.32% | 2,893.00 | 2,972.37 | 2,885.12 | 283,688 |
| Apr 09 2024 | 2,926.96 | -4.57 | -0.16% | 2,962.46 | 2,965.10 | 2,879.00 | 222,648 |
| Apr 08 2024 | 2,931.53 | 26.11 | 0.90% | 2,917.9899 | 2,937.52 | 2,904.09 | 218,621 |
| Apr 05 2024 | 2,905.42 | 49.39 | 1.73% | 2,878.30 | 2,905.73 | 2,874.05 | 203,753 |
| Apr 04 2024 | 2,856.03 | -39.55 | -1.37% | 2,909.69 | 2,920.25 | 2,853.62 | 232,296 |
| Apr 03 2024 | 2,895.58 | -6.36 | -0.22% | 2,896.33 | 2,907.02 | 2,873.13 | 216,437 |
| Apr 02 2024 | 2,901.94 | 24.94 | 0.87% | 2,870.00 | 2,904.82 | 2,850.00 | 224,471 |
| Apr 01 2024 | 2,877.00 | -29.77 | -1.02% | 2,907.50 | 2,919.89 | 2,863.4616 | 238,234 |
| Mar 28 2024 | 2,906.77 | -16.69 | -0.57% | 2,940.55 | 2,945.00 | 2,903.01 | 292,511 |
| Mar 27 2024 | 2,923.46 | -32.07 | -1.09% | 2,979.01 | 2,993.9899 | 2,902.88 | 282,127 |
| Mar 26 2024 | 2,955.53 | 52.09 | 1.79% | 2,918.00 | 2,979.45 | 2,915.00 | 332,236 |
| Mar 25 2024 | 2,903.44 | 21.40 | 0.74% | 2,887.20 | 2,913.81 | 2,871.4901 | 282,620 |
| Mar 22 2024 | 2,882.04 | -22.94 | -0.79% | 2,915.00 | 2,922.2399 | 2,882.01 | 224,051 |
| Mar 21 2024 | 2,904.98 | 9.98 | 0.34% | 2,950.00 | 2,952.80 | 2,892.00 | 318,603 |
| Mar 20 2024 | 2,895.00 | 97.44 | 3.48% | 2,942.85 | 3,023.98 | 2,880.30 | 1,002,502 |
| Mar 19 2024 | 2,797.56 | 24.03 | 0.87% | 2,780.00 | 2,798.335 | 2,753.60 | 164,817 |
| Mar 18 2024 | 2,773.53 | 17.14 | 0.62% | 2,770.00 | 2,813.9899 | 2,764.01 | 189,530 |
| Mar 15 2024 | 2,756.39 | 7.87 | 0.29% | 2,766.01 | 2,766.01 | 2,717.9899 | 235,936 |
| Mar 14 2024 | 2,748.52 | 25.83 | 0.95% | 2,732.98 | 2,775.66 | 2,725.00 | 210,777 |
| Mar 13 2024 | 2,722.69 | 2.87 | 0.11% | 2,720.67 | 2,738.1299 | 2,702.06 | 189,338 |
| Mar 12 2024 | 2,719.82 | 57.23 | 2.15% | 2,684.37 | 2,727.6149 | 2,669.88 | 200,206 |
| Mar 11 2024 | 2,662.59 | -23.53 | -0.88% | 2,680.19 | 2,683.21 | 2,614.98 | 198,979 |
| Mar 08 2024 | 2,686.12 | -4.10 | -0.15% | 2,689.90 | 2,704.54 | 2,675.3586 | 119,025 |
| Mar 07 2024 | 2,690.2199 | 0.08 | 0.00% | 2,710.00 | 2,712.45 | 2,678.01 | 124,162 |
| Mar 06 2024 | 2,690.14 | -21.19 | -0.78% | 2,724.28 | 2,725.6962 | 2,671.43 | 157,034 |
| Mar 05 2024 | 2,711.33 | -8.97 | -0.33% | 2,723.00 | 2,733.7399 | 2,693.82 | 186,834 |
| Mar 04 2024 | 2,720.30 | 31.52 | 1.17% | 2,688.80 | 2,731.89 | 2,679.395 | 204,224 |
| Mar 01 2024 | 2,688.78 | 0.01 | 0.00% | 2,694.00 | 2,704.9899 | 2,679.95 | 165,190 |
| Feb 29 2024 | 2,688.77 | 17.05 | 0.64% | 2,679.17 | 2,703.485 | 2,673.4899 | 197,433 |
| Feb 28 2024 | 2,671.7199 | 26.48 | 1.00% | 2,636.09 | 2,672.9699 | 2,634.11 | 129,120 |
| Feb 27 2024 | 2,645.2399 | -15.21 | -0.57% | 2,663.00 | 2,663.58 | 2,625.06 | 129,522 |
| Feb 26 2024 | 2,660.45 | 13.73 | 0.52% | 2,665.00 | 2,672.67 | 2,646.43 | 131,300 |
| Feb 23 2024 | 2,646.7199 | 19.35 | 0.74% | 2,634.00 | 2,657.73 | 2,631.27 | 158,533 |
| Feb 22 2024 | 2,627.37 | 57.89 | 2.25% | 2,590.00 | 2,636.94 | 2,590.00 | 204,687 |
| Feb 21 2024 | 2,569.48 | -10.72 | -0.42% | 2,579.90 | 2,579.90 | 2,557.64 | 140,400 |
| Feb 20 2024 | 2,580.20 | -18.23 | -0.70% | 2,600.00 | 2,612.16 | 2,569.01 | 203,064 |
| Feb 16 2024 | 2,598.43 | -19.57 | -0.75% | 2,620.00 | 2,625.41 | 2,597.82 | 138,315 |
| Feb 15 2024 | 2,618.00 | -2.19 | -0.08% | 2,625.00 | 2,626.7199 | 2,602.35 | 167,344 |
| Feb 14 2024 | 2,620.19 | 21.05 | 0.81% | 2,630.00 | 2,632.55 | 2,593.87 | 135,779 |
| Feb 13 2024 | 2,599.14 | -9.09 | -0.35% | 2,585.01 | 2,642.305 | 2,585.01 | 231,579 |
| Feb 12 2024 | 2,608.23 | -30.12 | -1.14% | 2,630.00 | 2,634.00 | 2,594.86 | 207,841 |
| Feb 09 2024 | 2,638.35 | 17.87 | 0.68% | 2,636.61 | 2,659.11 | 2,615.93 | 211,024 |
| Feb 08 2024 | 2,620.48 | -46.51 | -1.74% | 2,677.78 | 2,688.9998 | 2,616.01 | 398,006 |
| Feb 07 2024 | 2,666.9899 | 179.25 | 7.21% | 2,555.11 | 2,725.83 | 2,505.0001 | 900,437 |
| Feb 06 2024 | 2,487.7399 | 16.89 | 0.68% | 2,475.00 | 2,497.78 | 2,464.915 | 452,508 |
| Feb 05 2024 | 2,470.85 | -11.43 | -0.46% | 2,498.02 | 2,506.07 | 2,462.375 | 377,967 |
| Feb 02 2024 | 2,482.28 | 40.26 | 1.65% | 2,441.00 | 2,492.95 | 2,427.03 | 213,163 |
| Feb 01 2024 | 2,442.02 | 33.25 | 1.38% | 2,412.11 | 2,448.0074 | 2,411.805 | 268,415 |
| Jan 31 2024 | 2,408.77 | -10.51 | -0.43% | 2,417.43 | 2,439.63 | 2,407.7199 | 214,949 |
| Jan 30 2024 | 2,419.28 | 14.75 | 0.61% | 2,400.04 | 2,421.13 | 2,393.95 | 185,867 |
| Jan 29 2024 | 2,404.53 | 78.28 | 3.37% | 2,328.00 | 2,407.145 | 2,314.31 | 325,744 |
| Jan 26 2024 | 2,326.25 | 14.48 | 0.63% | 2,313.00 | 2,331.76 | 2,307.68 | 144,768 |
