Register for streaming realtime charts, analysis tools, and prices.
CMSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 24.51 | 0.02 | 0.08% | 24.53 | 24.53 | 24.41 | 7,695 |
| May 15 2024 | 24.49 | 0.27 | 1.11% | 24.31 | 24.5193 | 24.31 | 7,802 |
| May 14 2024 | 24.22 | -0.02 | -0.08% | 24.25 | 24.35 | 24.16 | 22,805 |
| May 13 2024 | 24.2399 | 0.08 | 0.33% | 24.16 | 24.2499 | 24.14 | 6,051 |
| May 10 2024 | 24.16 | 0.01 | 0.04% | 24.24 | 24.24 | 24.13 | 10,849 |
| May 09 2024 | 24.15 | 0.01 | 0.04% | 24.25 | 24.25 | 24.15 | 10,288 |
| May 08 2024 | 24.14 | -0.37 | -1.51% | 24.44 | 24.48 | 24.09 | 29,925 |
| May 07 2024 | 24.51 | 0.01 | 0.05% | 24.54 | 24.6299 | 24.4201 | 5,106 |
| May 06 2024 | 24.4966 | 0.11 | 0.44% | 24.33 | 24.55 | 24.33 | 8,030 |
| May 03 2024 | 24.39 | 0.23 | 0.97% | 24.23 | 24.47 | 24.23 | 1,330 |
| May 02 2024 | 24.155 | 0.11 | 0.44% | 24.06 | 24.26 | 24.05 | 7,634 |
| May 01 2024 | 24.05 | -0.03 | -0.12% | 24.12 | 24.18 | 24.00 | 10,191 |
| Apr 30 2024 | 24.08 | -0.13 | -0.54% | 24.22 | 24.22 | 23.99 | 26,721 |
| Apr 29 2024 | 24.21 | 0.19 | 0.79% | 24.06 | 24.28 | 24.06 | 11,530 |
| Apr 26 2024 | 24.02 | -0.12 | -0.50% | 24.17 | 24.17 | 24.00 | 11,144 |
| Apr 25 2024 | 24.14 | -0.17 | -0.70% | 24.16 | 24.16 | 24.04 | 11,657 |
| Apr 24 2024 | 24.31 | -0.04 | -0.16% | 24.31 | 24.3977 | 24.13 | 8,732 |
| Apr 23 2024 | 24.35 | 0.40 | 1.67% | 23.97 | 24.37 | 23.97 | 11,044 |
| Apr 22 2024 | 23.95 | 0.05 | 0.21% | 23.99 | 24.01 | 23.90 | 11,092 |
| Apr 19 2024 | 23.90 | 0.01 | 0.04% | 23.88 | 23.9799 | 23.88 | 302,109 |
| Apr 18 2024 | 23.89 | -0.03 | -0.13% | 23.95 | 23.99 | 23.885 | 22,052 |
| Apr 17 2024 | 23.92 | 0.02 | 0.08% | 23.95 | 24.04 | 23.92 | 12,337 |
| Apr 16 2024 | 23.90 | -0.11 | -0.46% | 23.99 | 23.99 | 23.78 | 17,066 |
| Apr 15 2024 | 24.01 | -0.15 | -0.62% | 24.15 | 24.15 | 24.01 | 19,206 |
| Apr 12 2024 | 24.16 | 0.00 | 0.00% | 24.07 | 24.20 | 24.07 | 21,293 |
| Apr 11 2024 | 24.16 | -0.11 | -0.45% | 24.19 | 24.205 | 24.10 | 13,568 |
| Apr 10 2024 | 24.27 | -0.11 | -0.45% | 24.26 | 24.30 | 24.09 | 45,110 |
| Apr 09 2024 | 24.38 | -0.02 | -0.08% | 24.35 | 24.4065 | 24.35 | 10,698 |
| Apr 08 2024 | 24.3989 | 0.03 | 0.12% | 24.33 | 24.4017 | 24.3108 | 3,414 |
| Apr 05 2024 | 24.37 | -0.01 | -0.04% | 24.38 | 24.456 | 24.35 | 13,584 |
| Apr 04 2024 | 24.38 | 0.01 | 0.04% | 24.45 | 24.50 | 24.30 | 23,436 |
| Apr 03 2024 | 24.37 | 0.07 | 0.29% | 24.25 | 24.42 | 24.1845 | 29,074 |
| Apr 02 2024 | 24.30 | -0.07 | -0.29% | 24.26 | 24.3599 | 24.23 | 29,760 |
| Apr 01 2024 | 24.37 | 0.16 | 0.66% | 24.33 | 24.42 | 24.20 | 25,611 |
| Mar 28 2024 | 24.21 | -0.39 | -1.59% | 24.60 | 24.71 | 24.21 | 127,151 |
| Mar 27 2024 | 24.60 | -0.42 | -1.68% | 24.89 | 24.89 | 24.573 | 20,995 |
| Mar 26 2024 | 25.02 | -0.03 | -0.12% | 25.00 | 25.06 | 25.00 | 6,395 |
| Mar 25 2024 | 25.05 | -0.03 | -0.12% | 25.03 | 25.05 | 24.93 | 10,262 |
| Mar 22 2024 | 25.08 | -0.21 | -0.83% | 25.27 | 25.3224 | 25.03 | 41,670 |
| Mar 21 2024 | 25.29 | 0.04 | 0.16% | 25.25 | 25.3515 | 25.25 | 11,430 |
| Mar 20 2024 | 25.25 | 0.20 | 0.80% | 25.00 | 25.26 | 25.00 | 11,613 |
| Mar 19 2024 | 25.05 | 0.10 | 0.40% | 24.95 | 25.14 | 24.935 | 14,456 |
| Mar 18 2024 | 24.95 | 0.14 | 0.56% | 24.93 | 24.95 | 24.8117 | 21,133 |
| Mar 15 2024 | 24.81 | -0.06 | -0.24% | 24.89 | 24.9999 | 24.80 | 38,091 |
| Mar 14 2024 | 24.8685 | -0.19 | -0.77% | 25.03 | 25.03 | 24.8101 | 10,636 |
| Mar 13 2024 | 25.0623 | 0.04 | 0.17% | 24.94 | 25.14 | 24.94 | 11,001 |
| Mar 12 2024 | 25.02 | -0.10 | -0.40% | 25.08 | 25.08 | 25.00 | 9,709 |
| Mar 11 2024 | 25.12 | 0.01 | 0.04% | 25.04 | 25.1502 | 25.04 | 4,679 |
| Mar 08 2024 | 25.11 | 0.01 | 0.04% | 25.10 | 25.18 | 25.0502 | 13,468 |
| Mar 07 2024 | 25.10 | 0.10 | 0.40% | 25.03 | 25.10 | 25.03 | 15,450 |
| Mar 06 2024 | 25.00 | 0.13 | 0.52% | 24.88 | 25.00 | 24.88 | 34,143 |
| Mar 05 2024 | 24.87 | -0.03 | -0.12% | 24.94 | 24.94 | 24.8666 | 35,324 |
| Mar 04 2024 | 24.90 | -0.08 | -0.32% | 24.98 | 24.98 | 24.90 | 9,702 |
| Mar 01 2024 | 24.98 | -0.17 | -0.68% | 25.08 | 25.12 | 24.91 | 14,164 |
| Feb 29 2024 | 25.15 | 0.28 | 1.13% | 24.815 | 25.28 | 24.7589 | 94,690 |
| Feb 28 2024 | 24.87 | 0.09 | 0.35% | 24.80 | 24.88 | 24.80 | 8,449 |
| Feb 27 2024 | 24.7821 | -0.03 | -0.11% | 24.85 | 24.85 | 24.72 | 7,299 |
| Feb 26 2024 | 24.81 | 0.01 | 0.04% | 24.83 | 24.83 | 24.73 | 9,462 |
| Feb 23 2024 | 24.80 | 0.02 | 0.08% | 24.76 | 24.97 | 24.74 | 29,680 |
| Feb 22 2024 | 24.78 | -0.04 | -0.16% | 24.788 | 24.9499 | 24.76 | 35,031 |
| Feb 21 2024 | 24.82 | 0.04 | 0.14% | 24.895 | 24.9261 | 24.81 | 11,815 |
| Feb 20 2024 | 24.785 | 0.02 | 0.06% | 24.80 | 24.81 | 24.76 | 18,492 |
