Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMRE-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 25.41 | -0.11 | -0.43% | 25.20 | 25.41 | 25.20 | 900 |
| Jun 05 2024 | 25.52 | 0.00 | 0.00% | 25.52 | 25.52 | 25.52 | 308 |
| Jun 04 2024 | 25.52 | 0.00 | 0.00% | 25.52 | 25.52 | 25.52 | 5 |
| Jun 03 2024 | 25.52 | -0.26 | -1.01% | 25.52 | 25.65 | 25.52 | 2,034 |
| May 31 2024 | 25.78 | 0.00 | 0.00% | 25.78 | 25.78 | 25.78 | 0 |
| May 30 2024 | 25.78 | 0.28 | 1.10% | 25.75 | 25.78 | 25.75 | 1,308 |
| May 29 2024 | 25.50 | 0.00 | 0.00% | 25.61 | 25.75 | 25.50 | 51 |
| May 28 2024 | 25.50 | 0.00 | 0.00% | 25.75 | 25.75 | 25.50 | 39 |
| May 24 2024 | 25.50 | -0.25 | -0.97% | 25.54 | 25.54 | 25.50 | 500 |
| May 23 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 42 |
| May 22 2024 | 25.75 | 0.15 | 0.59% | 25.51 | 25.75 | 25.51 | 515 |
| May 21 2024 | 25.60 | 0.23 | 0.91% | 25.60 | 25.60 | 25.60 | 328 |
| May 20 2024 | 25.37 | -0.03 | -0.12% | 25.75 | 25.75 | 25.37 | 1,961 |
| May 17 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 246 |
| May 16 2024 | 25.40 | -0.05 | -0.20% | 25.60 | 25.64 | 25.38 | 5,293 |
| May 15 2024 | 25.45 | 0.00 | 0.00% | 25.45 | 25.45 | 25.45 | 0 |
| May 14 2024 | 25.45 | 0.14 | 0.55% | 25.30 | 25.45 | 25.30 | 906 |
| May 13 2024 | 25.31 | -0.31 | -1.21% | 25.52 | 25.52 | 25.31 | 438 |
| May 10 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 0 |
| May 09 2024 | 25.62 | 0.00 | 0.00% | 25.31 | 25.62 | 25.31 | 50 |
| May 08 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 3 |
| May 07 2024 | 25.62 | -0.07 | -0.27% | 25.62 | 25.62 | 25.62 | 1,188 |
| May 06 2024 | 25.69 | 0.19 | 0.74% | 25.27 | 25.69 | 25.21 | 1,466 |
| May 03 2024 | 25.50 | 0.25 | 0.99% | 25.26 | 25.50 | 25.25 | 1,578 |
| May 02 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 0 |
| May 01 2024 | 25.25 | -0.20 | -0.79% | 25.25 | 25.25 | 25.25 | 320 |
| Apr 30 2024 | 25.45 | -0.30 | -1.17% | 25.45 | 25.45 | 25.45 | 100 |
| Apr 29 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 90 |
| Apr 26 2024 | 25.75 | 0.40 | 1.58% | 25.74 | 25.75 | 25.74 | 1,291 |
| Apr 25 2024 | 25.35 | 0.00 | 0.00% | 25.35 | 25.35 | 25.35 | 0 |
| Apr 24 2024 | 25.35 | 0.00 | 0.00% | 25.35 | 25.35 | 25.35 | 1 |
| Apr 23 2024 | 25.35 | -0.15 | -0.59% | 25.48 | 25.48 | 25.30 | 1,566 |
| Apr 22 2024 | 25.50 | -0.22 | -0.86% | 25.52 | 25.52 | 25.26 | 5,628 |
| Apr 19 2024 | 25.72 | 0.37 | 1.46% | 25.35 | 25.80 | 25.35 | 3,986 |
| Apr 18 2024 | 25.35 | 0.08 | 0.30% | 25.24 | 25.35 | 25.24 | 378 |
| Apr 17 2024 | 25.27 | 0.06 | 0.25% | 25.43 | 25.43 | 25.27 | 6,168 |
| Apr 16 2024 | 25.21 | -0.04 | -0.16% | 25.35 | 25.35 | 25.20 | 1,890 |
| Apr 15 2024 | 25.25 | 0.04 | 0.16% | 25.37 | 25.37 | 25.22 | 1,738 |
| Apr 12 2024 | 25.21 | 0.00 | 0.00% | 25.21 | 25.21 | 25.21 | 0 |
| Apr 11 2024 | 25.21 | -0.19 | -0.75% | 25.25 | 25.25 | 25.21 | 472 |
| Apr 10 2024 | 25.40 | -0.47 | -1.82% | 25.70 | 25.70 | 25.30 | 2,536 |
| Apr 09 2024 | 25.87 | 0.00 | 0.00% | 25.75 | 25.87 | 25.75 | 12 |
| Apr 08 2024 | 25.87 | -0.13 | -0.50% | 25.87 | 25.87 | 25.84 | 1,250 |
| Apr 05 2024 | 26.00 | 0.15 | 0.58% | 25.85 | 26.00 | 25.85 | 4,959 |
| Apr 04 2024 | 25.85 | 0.10 | 0.39% | 25.65 | 25.85 | 25.65 | 1,828 |
| Apr 03 2024 | 25.75 | 0.00 | 0.00% | 25.96 | 25.96 | 25.63 | 2,516 |
| Apr 02 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 0 |
| Apr 01 2024 | 25.75 | 0.35 | 1.38% | 25.53 | 26.00 | 25.52 | 5,552 |
| Mar 28 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0 |
| Mar 27 2024 | 25.40 | 0.10 | 0.40% | 25.40 | 25.40 | 25.40 | 805 |
| Mar 26 2024 | 25.30 | 0.00 | 0.00% | 25.28 | 25.30 | 25.28 | 36 |
| Mar 25 2024 | 25.30 | 0.05 | 0.20% | 25.30 | 25.30 | 25.30 | 502 |
| Mar 22 2024 | 25.25 | 0.10 | 0.40% | 25.25 | 25.39 | 25.25 | 574 |
| Mar 21 2024 | 25.15 | -0.15 | -0.59% | 25.39 | 25.39 | 25.15 | 354 |
| Mar 20 2024 | 25.30 | -0.27 | -1.06% | 25.22 | 25.30 | 25.16 | 1,755 |
| Mar 19 2024 | 25.57 | 0.00 | 0.00% | 25.52 | 25.57 | 25.52 | 74 |
| Mar 18 2024 | 25.57 | 0.00 | 0.00% | 25.31 | 25.57 | 25.31 | 137 |
| Mar 15 2024 | 25.57 | -0.11 | -0.45% | 25.57 | 25.57 | 25.57 | 546 |
| Mar 14 2024 | 25.68 | -0.09 | -0.33% | 25.60 | 25.68 | 25.60 | 1,318 |
| Mar 13 2024 | 25.77 | 0.00 | 0.00% | 25.77 | 25.77 | 25.77 | 20 |
| Mar 12 2024 | 25.77 | -0.13 | -0.50% | 25.78 | 25.78 | 25.50 | 634 |
| Mar 11 2024 | 25.90 | 0.33 | 1.29% | 25.37 | 25.90 | 25.37 | 1,815 |
