Register to chat with like-minded investors on our interactive forums.
CMRE-E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 26.01 | -0.51 | -1.92% | 26.44 | 26.53 | 26.01 | 17,560 |
| May 21 2024 | 26.52 | -0.05 | -0.17% | 26.55 | 26.56 | 26.52 | 2,571 |
| May 20 2024 | 26.57 | 0.16 | 0.59% | 26.41 | 26.70 | 26.41 | 7,112 |
| May 17 2024 | 26.41 | -0.04 | -0.13% | 26.42 | 26.42 | 26.32 | 5,952 |
| May 16 2024 | 26.45 | 0.07 | 0.28% | 26.47 | 26.77 | 26.37 | 5,581 |
| May 15 2024 | 26.37 | -0.06 | -0.24% | 26.75 | 26.75 | 26.37 | 7,288 |
| May 14 2024 | 26.43 | 0.06 | 0.24% | 26.36 | 26.55 | 26.36 | 2,485 |
| May 13 2024 | 26.37 | -0.18 | -0.68% | 26.55 | 26.56 | 26.35 | 2,852 |
| May 10 2024 | 26.55 | 0.22 | 0.84% | 26.42 | 26.73 | 26.36 | 3,869 |
| May 09 2024 | 26.33 | -0.21 | -0.81% | 26.44 | 26.76 | 26.33 | 1,086 |
| May 08 2024 | 26.54 | -0.08 | -0.28% | 26.50 | 26.59 | 26.36 | 11,947 |
| May 07 2024 | 26.62 | 0.14 | 0.53% | 26.75 | 26.80 | 26.50 | 5,878 |
| May 06 2024 | 26.48 | -0.20 | -0.75% | 26.60 | 26.60 | 26.48 | 3,155 |
| May 03 2024 | 26.68 | 0.07 | 0.26% | 26.61 | 26.78 | 26.58 | 3,315 |
| May 02 2024 | 26.61 | 0.38 | 1.45% | 26.30 | 26.89 | 26.30 | 6,658 |
| May 01 2024 | 26.23 | 0.07 | 0.27% | 26.63 | 26.63 | 26.16 | 2,690 |
| Apr 30 2024 | 26.16 | 0.00 | 0.00% | 26.28 | 26.42 | 26.01 | 4,038 |
| Apr 29 2024 | 26.16 | 0.07 | 0.27% | 26.02 | 26.30 | 26.02 | 7,769 |
| Apr 26 2024 | 26.09 | 0.03 | 0.12% | 26.15 | 26.28 | 26.09 | 2,487 |
| Apr 25 2024 | 26.06 | -0.10 | -0.38% | 26.17 | 26.50 | 26.00 | 7,552 |
| Apr 24 2024 | 26.16 | 0.14 | 0.54% | 26.20 | 26.25 | 26.12 | 6,980 |
| Apr 23 2024 | 26.02 | -0.30 | -1.14% | 26.30 | 26.32 | 26.02 | 2,959 |
| Apr 22 2024 | 26.32 | 0.01 | 0.04% | 26.13 | 26.47 | 26.13 | 4,921 |
| Apr 19 2024 | 26.31 | 0.06 | 0.23% | 26.09 | 26.49 | 26.09 | 7,830 |
| Apr 18 2024 | 26.25 | -0.13 | -0.49% | 26.41 | 26.43 | 26.17 | 6,477 |
| Apr 17 2024 | 26.38 | -0.13 | -0.49% | 26.55 | 26.55 | 26.38 | 3,857 |
| Apr 16 2024 | 26.51 | 0.04 | 0.13% | 26.33 | 26.66 | 26.30 | 6,441 |
| Apr 15 2024 | 26.48 | -0.11 | -0.40% | 26.50 | 26.58 | 26.41 | 5,172 |
| Apr 12 2024 | 26.58 | 0.04 | 0.15% | 26.50 | 26.79 | 26.20 | 5,616 |
| Apr 11 2024 | 26.54 | -0.30 | -1.12% | 26.50 | 26.61 | 26.37 | 6,445 |
| Apr 10 2024 | 26.84 | -0.04 | -0.15% | 26.87 | 26.87 | 26.50 | 8,609 |
| Apr 09 2024 | 26.88 | 0.09 | 0.34% | 26.68 | 26.89 | 26.68 | 2,407 |
| Apr 08 2024 | 26.79 | 0.11 | 0.41% | 26.60 | 26.87 | 26.60 | 3,075 |
| Apr 05 2024 | 26.68 | 0.11 | 0.41% | 26.67 | 26.68 | 26.61 | 4,102 |
| Apr 04 2024 | 26.57 | 0.00 | 0.00% | 26.30 | 26.57 | 26.30 | 729 |
| Apr 03 2024 | 26.57 | 0.08 | 0.30% | 26.50 | 26.57 | 26.49 | 4,481 |
| Apr 02 2024 | 26.49 | 0.30 | 1.15% | 26.20 | 26.49 | 26.20 | 7,064 |
| Apr 01 2024 | 26.19 | 0.18 | 0.69% | 26.01 | 26.19 | 26.00 | 3,492 |
| Mar 28 2024 | 26.01 | -0.04 | -0.15% | 26.11 | 26.11 | 25.97 | 10,811 |
| Mar 27 2024 | 26.05 | -0.07 | -0.27% | 26.01 | 26.05 | 25.83 | 9,702 |
| Mar 26 2024 | 26.12 | -0.05 | -0.19% | 26.11 | 26.12 | 25.82 | 16,328 |
| Mar 25 2024 | 26.17 | -0.41 | -1.55% | 26.55 | 26.56 | 26.13 | 11,546 |
| Mar 22 2024 | 26.58 | 0.03 | 0.12% | 26.55 | 26.85 | 26.55 | 5,805 |
| Mar 21 2024 | 26.55 | -0.05 | -0.19% | 26.53 | 26.60 | 26.50 | 10,280 |
| Mar 20 2024 | 26.60 | 0.06 | 0.23% | 26.55 | 26.85 | 26.50 | 10,876 |
| Mar 19 2024 | 26.54 | -0.16 | -0.60% | 26.75 | 26.79 | 26.54 | 3,718 |
| Mar 18 2024 | 26.70 | 0.09 | 0.34% | 26.63 | 26.70 | 26.51 | 3,209 |
| Mar 15 2024 | 26.61 | -0.09 | -0.34% | 26.84 | 26.84 | 26.61 | 2,702 |
| Mar 14 2024 | 26.70 | 0.10 | 0.38% | 26.70 | 26.81 | 26.56 | 6,403 |
| Mar 13 2024 | 26.60 | 0.01 | 0.04% | 26.74 | 26.74 | 26.52 | 5,538 |
| Mar 12 2024 | 26.59 | -0.04 | -0.15% | 26.63 | 26.76 | 26.51 | 8,478 |
| Mar 11 2024 | 26.63 | 0.09 | 0.34% | 26.60 | 26.65 | 26.57 | 8,879 |
| Mar 08 2024 | 26.54 | -0.14 | -0.52% | 26.59 | 26.70 | 26.54 | 5,341 |
| Mar 07 2024 | 26.68 | 0.00 | 0.02% | 26.56 | 26.79 | 26.51 | 4,459 |
| Mar 06 2024 | 26.68 | 0.05 | 0.17% | 26.63 | 26.75 | 26.63 | 4,180 |
| Mar 05 2024 | 26.63 | 0.09 | 0.34% | 26.59 | 26.71 | 26.55 | 3,454 |
| Mar 04 2024 | 26.54 | 0.34 | 1.30% | 26.24 | 26.69 | 26.24 | 18,766 |
| Mar 01 2024 | 26.20 | -0.10 | -0.38% | 26.15 | 26.25 | 26.15 | 3,757 |
| Feb 29 2024 | 26.30 | -0.07 | -0.27% | 26.40 | 26.48 | 26.07 | 4,600 |
| Feb 28 2024 | 26.37 | 0.25 | 0.94% | 26.22 | 26.39 | 26.07 | 1,646 |
| Feb 27 2024 | 26.13 | -0.26 | -0.97% | 26.50 | 26.51 | 26.04 | 14,498 |
| Feb 26 2024 | 26.38 | 0.04 | 0.15% | 26.40 | 26.54 | 26.21 | 1,712 |
| Feb 23 2024 | 26.34 | -0.18 | -0.66% | 26.40 | 26.45 | 26.20 | 4,024 |
