Register for real-time alerts, custom portfolio, and market movers
CMRE-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.15 | 26.05 | 2,640 |
| May 30 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.16 | 26.15 | 1,855 |
| May 29 2024 | 26.15 | 0.06 | 0.21% | 26.18 | 26.18 | 26.12 | 924 |
| May 28 2024 | 26.09 | 0.01 | 0.03% | 26.06 | 26.10 | 26.06 | 3,647 |
| May 24 2024 | 26.09 | 0.17 | 0.68% | 26.17 | 26.17 | 26.02 | 1,201 |
| May 23 2024 | 25.91 | -0.06 | -0.23% | 25.93 | 26.05 | 25.90 | 1,425 |
| May 22 2024 | 25.97 | 0.01 | 0.04% | 26.09 | 26.22 | 25.97 | 3,682 |
| May 21 2024 | 25.96 | -0.31 | -1.18% | 26.15 | 26.30 | 25.96 | 5,974 |
| May 20 2024 | 26.27 | 0.15 | 0.57% | 26.12 | 26.27 | 26.12 | 663 |
| May 17 2024 | 26.12 | -0.06 | -0.22% | 26.18 | 26.18 | 26.12 | 1,160 |
| May 16 2024 | 26.18 | -0.14 | -0.51% | 26.32 | 26.32 | 26.18 | 380 |
| May 15 2024 | 26.32 | 0.12 | 0.44% | 26.16 | 26.32 | 26.16 | 643 |
| May 14 2024 | 26.20 | 0.00 | 0.00% | 26.20 | 26.20 | 26.20 | 94 |
| May 13 2024 | 26.20 | 0.12 | 0.46% | 26.03 | 26.20 | 26.02 | 5,132 |
| May 10 2024 | 26.08 | -0.22 | -0.84% | 26.20 | 26.20 | 25.90 | 6,576 |
| May 09 2024 | 26.30 | 0.10 | 0.38% | 26.23 | 26.37 | 26.23 | 2,461 |
| May 08 2024 | 26.20 | 0.11 | 0.44% | 26.11 | 26.20 | 26.11 | 1,965 |
| May 07 2024 | 26.09 | 0.18 | 0.68% | 26.16 | 26.16 | 26.09 | 431 |
| May 06 2024 | 25.91 | -0.13 | -0.50% | 26.03 | 26.05 | 25.91 | 1,988 |
| May 03 2024 | 26.04 | 0.14 | 0.55% | 25.98 | 26.04 | 25.98 | 657 |
| May 02 2024 | 25.90 | 0.06 | 0.24% | 26.00 | 26.04 | 25.90 | 1,500 |
| May 01 2024 | 25.84 | -0.41 | -1.57% | 26.25 | 26.25 | 25.69 | 1,349 |
| Apr 30 2024 | 26.25 | 0.28 | 1.06% | 26.09 | 26.35 | 25.96 | 8,917 |
| Apr 29 2024 | 25.97 | 0.05 | 0.21% | 25.91 | 25.99 | 25.91 | 1,334 |
| Apr 26 2024 | 25.92 | 0.15 | 0.58% | 25.80 | 25.97 | 25.80 | 3,046 |
| Apr 25 2024 | 25.77 | -0.13 | -0.50% | 25.84 | 25.84 | 25.75 | 4,104 |
| Apr 24 2024 | 25.90 | -0.03 | -0.12% | 25.88 | 25.90 | 25.77 | 3,009 |
| Apr 23 2024 | 25.93 | 0.00 | 0.00% | 25.93 | 25.93 | 25.93 | 0 |
| Apr 22 2024 | 25.93 | 0.18 | 0.70% | 25.93 | 25.93 | 25.66 | 513 |
| Apr 19 2024 | 25.75 | 0.09 | 0.35% | 25.75 | 25.75 | 25.75 | 362 |
| Apr 18 2024 | 25.66 | -0.14 | -0.53% | 25.65 | 25.75 | 25.65 | 1,559 |
| Apr 17 2024 | 25.80 | -0.10 | -0.38% | 25.88 | 25.91 | 25.71 | 3,118 |
| Apr 16 2024 | 25.90 | 0.29 | 1.12% | 25.92 | 25.92 | 25.62 | 1,195 |
| Apr 15 2024 | 25.61 | -0.09 | -0.35% | 25.87 | 25.88 | 25.61 | 7,307 |
| Apr 12 2024 | 25.70 | -0.19 | -0.73% | 25.93 | 25.93 | 25.70 | 11,063 |
| Apr 11 2024 | 25.89 | -0.31 | -1.18% | 25.83 | 25.93 | 25.51 | 11,931 |
| Apr 10 2024 | 26.20 | -0.09 | -0.34% | 26.26 | 26.26 | 26.10 | 2,697 |
| Apr 09 2024 | 26.29 | 0.29 | 1.12% | 26.14 | 26.29 | 26.10 | 2,159 |
| Apr 08 2024 | 26.00 | 0.00 | 0.00% | 26.05 | 26.09 | 26.00 | 3,032 |
| Apr 05 2024 | 26.00 | -0.10 | -0.38% | 25.95 | 26.05 | 25.78 | 6,267 |
| Apr 04 2024 | 26.10 | 0.03 | 0.10% | 26.10 | 26.10 | 25.99 | 7,798 |
| Apr 03 2024 | 26.07 | 0.17 | 0.67% | 25.88 | 26.08 | 25.88 | 2,499 |
| Apr 02 2024 | 25.90 | 0.15 | 0.58% | 26.16 | 26.16 | 25.87 | 1,369 |
| Apr 01 2024 | 25.75 | -0.10 | -0.39% | 25.80 | 25.93 | 25.74 | 20,874 |
| Mar 28 2024 | 25.85 | -0.10 | -0.39% | 25.87 | 25.95 | 25.84 | 2,536 |
| Mar 27 2024 | 25.95 | -0.02 | -0.08% | 26.09 | 26.09 | 25.80 | 2,785 |
| Mar 26 2024 | 25.97 | -0.22 | -0.84% | 25.83 | 26.13 | 25.83 | 864 |
| Mar 25 2024 | 26.19 | 0.00 | 0.00% | 26.00 | 26.19 | 26.00 | 163 |
| Mar 22 2024 | 26.19 | 0.15 | 0.58% | 26.02 | 26.29 | 26.02 | 1,273 |
| Mar 21 2024 | 26.04 | -0.11 | -0.42% | 26.13 | 26.30 | 26.04 | 2,423 |
| Mar 20 2024 | 26.15 | -0.07 | -0.27% | 26.30 | 26.30 | 26.15 | 1,809 |
| Mar 19 2024 | 26.22 | -0.04 | -0.15% | 26.22 | 26.22 | 26.15 | 288 |
| Mar 18 2024 | 26.26 | 0.01 | 0.04% | 26.18 | 26.44 | 26.18 | 3,300 |
| Mar 15 2024 | 26.25 | -0.56 | -2.09% | 26.60 | 26.60 | 26.25 | 1,048 |
| Mar 14 2024 | 26.81 | 0.58 | 2.19% | 26.37 | 26.90 | 26.29 | 1,443 |
| Mar 13 2024 | 26.24 | -0.11 | -0.42% | 26.23 | 26.24 | 26.20 | 1,457 |
| Mar 12 2024 | 26.35 | 0.15 | 0.59% | 26.28 | 26.38 | 26.16 | 12,221 |
| Mar 11 2024 | 26.19 | -0.08 | -0.29% | 26.03 | 26.21 | 26.02 | 3,652 |
| Mar 08 2024 | 26.27 | 0.00 | 0.00% | 26.17 | 26.27 | 26.17 | 128 |
| Mar 07 2024 | 26.27 | 0.06 | 0.23% | 26.27 | 26.27 | 26.22 | 763 |
| Mar 06 2024 | 26.21 | 0.22 | 0.85% | 26.10 | 26.33 | 26.08 | 5,616 |
| Mar 05 2024 | 25.99 | 0.10 | 0.38% | 25.90 | 25.99 | 25.90 | 619 |
| Mar 04 2024 | 25.89 | 0.00 | 0.00% | 25.80 | 25.89 | 25.80 | 361 |
