Register to chat with like-minded investors on our interactive forums.
CNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 60.01 | 0.50 | 0.84% | 59.93 | 60.07 | 59.225 | 1,011,271 |
| May 09 2024 | 59.51 | -0.11 | -0.18% | 59.48 | 59.74 | 58.94 | 1,402,745 |
| May 08 2024 | 59.62 | -0.01 | -0.02% | 59.32 | 59.96 | 59.085 | 1,049,650 |
| May 07 2024 | 59.63 | 0.12 | 0.20% | 59.19 | 59.75 | 59.00 | 1,296,433 |
| May 06 2024 | 59.51 | 0.99 | 1.69% | 59.00 | 59.79 | 58.88 | 1,300,558 |
| May 03 2024 | 58.52 | 0.65 | 1.12% | 58.75 | 59.18 | 58.28 | 929,305 |
| May 02 2024 | 57.87 | 0.83 | 1.46% | 57.45 | 58.51 | 56.52 | 1,289,094 |
| May 01 2024 | 57.04 | 0.57 | 1.01% | 56.47 | 58.11 | 56.0007 | 1,561,853 |
| Apr 30 2024 | 56.47 | -0.93 | -1.62% | 57.27 | 57.545 | 56.46 | 1,437,720 |
| Apr 29 2024 | 57.40 | 0.08 | 0.14% | 57.51 | 57.83 | 56.92 | 969,790 |
| Apr 26 2024 | 57.32 | 0.57 | 1.00% | 56.96 | 57.56 | 56.76 | 997,116 |
| Apr 25 2024 | 56.75 | 0.59 | 1.05% | 55.085 | 57.02 | 54.78 | 1,310,299 |
| Apr 24 2024 | 56.16 | 0.19 | 0.34% | 56.46 | 57.46 | 55.46 | 1,145,746 |
| Apr 23 2024 | 55.97 | 1.36 | 2.49% | 55.20 | 55.99 | 54.66 | 1,089,504 |
| Apr 22 2024 | 54.61 | 0.44 | 0.81% | 54.68 | 54.96 | 53.32 | 1,668,292 |
| Apr 19 2024 | 54.17 | -0.42 | -0.77% | 54.70 | 55.10 | 53.535 | 1,497,742 |
| Apr 18 2024 | 54.59 | -0.18 | -0.33% | 55.08 | 55.66 | 54.30 | 1,321,523 |
| Apr 17 2024 | 54.77 | -0.69 | -1.24% | 55.64 | 55.94 | 54.22 | 1,535,895 |
| Apr 16 2024 | 55.46 | 0.30 | 0.54% | 55.00 | 55.83 | 54.63 | 1,973,679 |
| Apr 15 2024 | 55.16 | -1.18 | -2.09% | 57.21 | 57.36 | 54.9003 | 1,620,401 |
| Apr 12 2024 | 56.34 | -0.84 | -1.47% | 56.96 | 57.08 | 56.14 | 1,176,505 |
| Apr 11 2024 | 57.18 | -0.11 | -0.19% | 56.83 | 57.36 | 56.49 | 1,078,968 |
| Apr 10 2024 | 57.29 | 0.07 | 0.12% | 56.99 | 57.93 | 56.85 | 1,811,248 |
| Apr 09 2024 | 57.22 | -1.40 | -2.39% | 58.67 | 58.79 | 56.21 | 2,870,938 |
| Apr 08 2024 | 58.62 | -0.63 | -1.06% | 59.25 | 59.61 | 58.01 | 1,663,117 |
| Apr 05 2024 | 59.25 | 1.40 | 2.42% | 57.62 | 59.35 | 57.12 | 1,835,882 |
| Apr 04 2024 | 57.85 | -1.90 | -3.18% | 60.30 | 60.825 | 57.821 | 2,953,133 |
| Apr 03 2024 | 59.75 | 1.98 | 3.43% | 57.59 | 59.88 | 57.50 | 3,374,594 |
| Apr 02 2024 | 57.77 | 0.49 | 0.86% | 56.80 | 57.81 | 56.59 | 1,868,891 |
| Apr 01 2024 | 57.28 | 0.03 | 0.05% | 57.31 | 57.635 | 56.88 | 2,402,993 |
| Mar 28 2024 | 57.25 | 0.48 | 0.85% | 56.80 | 57.33 | 56.235 | 2,944,983 |
| Mar 27 2024 | 56.77 | -0.51 | -0.89% | 57.62 | 58.015 | 56.32 | 4,264,124 |
| Mar 26 2024 | 57.28 | 0.13 | 0.23% | 57.39 | 58.10 | 57.21 | 1,623,426 |
| Mar 25 2024 | 57.15 | -1.03 | -1.77% | 57.96 | 58.03 | 57.14 | 1,963,546 |
| Mar 22 2024 | 58.18 | 0.30 | 0.52% | 57.87 | 58.26 | 57.28 | 2,615,556 |
| Mar 21 2024 | 57.88 | 2.37 | 4.27% | 56.34 | 57.89 | 55.61 | 2,899,123 |
| Mar 20 2024 | 55.51 | 1.02 | 1.87% | 54.54 | 55.815 | 54.54 | 3,208,351 |
| Mar 19 2024 | 54.49 | 3.80 | 7.50% | 50.36 | 54.83 | 50.13 | 6,268,055 |
| Mar 18 2024 | 50.69 | -0.23 | -0.45% | 51.26 | 51.69 | 50.63 | 4,043,535 |
| Mar 15 2024 | 50.92 | 0.64 | 1.27% | 50.10 | 51.00 | 50.00 | 7,407,126 |
| Mar 14 2024 | 50.28 | 0.67 | 1.35% | 49.77 | 50.87 | 49.77 | 3,736,276 |
| Mar 13 2024 | 49.61 | 0.26 | 0.53% | 49.25 | 49.90 | 49.09 | 2,388,247 |
| Mar 12 2024 | 49.35 | 1.06 | 2.20% | 48.48 | 49.45 | 48.25 | 2,289,348 |
| Mar 11 2024 | 48.29 | -1.41 | -2.84% | 49.52 | 49.52 | 47.96 | 2,806,874 |
| Mar 08 2024 | 49.70 | -0.42 | -0.84% | 50.34 | 50.86 | 49.44 | 2,275,506 |
| Mar 07 2024 | 50.12 | 0.75 | 1.52% | 49.78 | 50.14 | 49.60 | 1,208,801 |
| Mar 06 2024 | 49.37 | 0.85 | 1.75% | 49.10 | 49.68 | 48.825 | 1,937,474 |
| Mar 05 2024 | 48.52 | -0.69 | -1.40% | 48.94 | 49.62 | 48.27 | 1,949,470 |
| Mar 04 2024 | 49.21 | 0.24 | 0.49% | 49.22 | 50.04 | 49.10 | 1,903,579 |
| Mar 01 2024 | 48.97 | 1.24 | 2.60% | 47.79 | 49.01 | 47.79 | 2,356,646 |
| Feb 29 2024 | 47.73 | -0.05 | -0.10% | 47.81 | 47.825 | 47.16 | 3,052,630 |
| Feb 28 2024 | 47.78 | 0.46 | 0.97% | 47.36 | 48.00 | 47.20 | 1,869,258 |
| Feb 27 2024 | 47.32 | -0.21 | -0.44% | 47.58 | 47.85 | 47.11 | 1,824,676 |
| Feb 26 2024 | 47.53 | 0.96 | 2.06% | 46.74 | 47.85 | 46.56 | 3,064,087 |
| Feb 23 2024 | 46.57 | 0.31 | 0.67% | 46.46 | 46.79 | 46.095 | 1,893,045 |
| Feb 22 2024 | 46.26 | 1.62 | 3.63% | 45.22 | 46.40 | 45.12 | 2,424,429 |
| Feb 21 2024 | 44.64 | -0.11 | -0.25% | 44.69 | 45.01 | 44.24 | 1,733,868 |
| Feb 20 2024 | 44.75 | 0.18 | 0.40% | 44.30 | 44.845 | 44.09 | 2,340,514 |
| Feb 16 2024 | 44.57 | -0.02 | -0.04% | 44.40 | 45.00 | 44.365 | 1,460,090 |
| Feb 15 2024 | 44.59 | 0.97 | 2.22% | 43.88 | 44.79 | 43.698 | 2,365,069 |
| Feb 14 2024 | 43.62 | 0.07 | 0.16% | 44.09 | 44.31 | 43.40 | 2,162,627 |
| Feb 13 2024 | 43.55 | -0.61 | -1.38% | 42.94 | 44.18 | 42.93 | 2,320,903 |
