Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 64.80 | -0.14 | -0.22% | 65.24 | 65.66 | 64.59 | 3,574,947 |
| Apr 16 2024 | 64.94 | -0.80 | -1.22% | 65.51 | 65.52 | 64.64 | 4,347,946 |
| Apr 15 2024 | 65.74 | -0.41 | -0.62% | 66.61 | 66.87 | 65.43 | 4,359,062 |
| Apr 12 2024 | 66.15 | -0.38 | -0.57% | 66.27 | 66.57 | 65.80 | 2,024,922 |
| Apr 11 2024 | 66.53 | -0.63 | -0.94% | 66.99 | 66.99 | 66.20 | 3,231,643 |
| Apr 10 2024 | 67.16 | -0.98 | -1.44% | 67.66 | 67.67 | 66.80 | 4,564,431 |
| Apr 09 2024 | 68.14 | 0.01 | 0.01% | 68.39 | 68.52 | 67.62 | 2,666,369 |
| Apr 08 2024 | 68.13 | 0.58 | 0.86% | 67.60 | 68.16 | 67.59 | 3,659,634 |
| Apr 05 2024 | 67.55 | 0.52 | 0.78% | 67.14 | 67.77 | 67.07 | 4,105,836 |
| Apr 04 2024 | 67.03 | -0.48 | -0.71% | 67.85 | 68.04 | 66.87 | 5,380,704 |
| Apr 03 2024 | 67.51 | -0.12 | -0.18% | 67.61 | 68.13 | 67.41 | 7,013,044 |
| Apr 02 2024 | 67.63 | -0.69 | -1.01% | 67.98 | 68.26 | 67.48 | 7,393,253 |
| Apr 01 2024 | 68.32 | -0.35 | -0.51% | 68.39 | 68.52 | 67.77 | 5,815,073 |
| Mar 28 2024 | 68.67 | 0.77 | 1.13% | 67.90 | 68.86 | 67.80 | 6,017,261 |
| Mar 27 2024 | 67.90 | -0.45 | -0.66% | 67.65 | 67.95 | 67.18 | 3,530,094 |
| Mar 26 2024 | 68.35 | 0.03 | 0.04% | 68.49 | 69.42 | 68.32 | 3,512,315 |
| Mar 25 2024 | 68.32 | 0.04 | 0.06% | 68.17 | 68.72 | 68.17 | 4,183,197 |
| Mar 22 2024 | 68.28 | -0.20 | -0.29% | 68.50 | 68.77 | 68.20 | 4,590,804 |
| Mar 21 2024 | 68.48 | 0.63 | 0.93% | 68.00 | 68.75 | 67.99 | 4,438,730 |
| Mar 20 2024 | 67.85 | 0.39 | 0.58% | 67.28 | 67.99 | 67.01 | 4,381,189 |
| Mar 19 2024 | 67.46 | 0.29 | 0.43% | 67.26 | 67.59 | 67.21 | 11,599,205 |
| Mar 18 2024 | 67.17 | 0.48 | 0.72% | 66.81 | 67.25 | 66.25 | 6,018,900 |
| Mar 15 2024 | 66.69 | 0.09 | 0.14% | 66.47 | 67.00 | 66.32 | 10,726,314 |
| Mar 14 2024 | 66.60 | -0.61 | -0.91% | 67.25 | 67.32 | 66.21 | 6,912,009 |
| Mar 13 2024 | 67.21 | 0.31 | 0.46% | 66.98 | 67.42 | 66.93 | 5,336,416 |
| Mar 12 2024 | 66.90 | 0.05 | 0.07% | 67.00 | 67.10 | 66.75 | 2,372,797 |
| Mar 11 2024 | 66.85 | -0.07 | -0.10% | 66.91 | 67.12 | 66.39 | 2,418,760 |
| Mar 08 2024 | 66.92 | 0.36 | 0.54% | 66.74 | 67.00 | 66.43 | 4,169,039 |
| Mar 07 2024 | 66.56 | 0.23 | 0.35% | 66.40 | 66.75 | 65.95 | 2,659,888 |
| Mar 06 2024 | 66.33 | 0.06 | 0.09% | 66.50 | 66.75 | 66.19 | 3,246,506 |
| Mar 05 2024 | 66.27 | 0.45 | 0.68% | 65.85 | 66.44 | 65.80 | 3,512,839 |
| Mar 04 2024 | 65.82 | 0.05 | 0.08% | 65.49 | 66.42 | 65.42 | 3,849,390 |
| Mar 01 2024 | 65.77 | 1.55 | 2.41% | 65.20 | 66.03 | 64.96 | 3,516,104 |
| Feb 29 2024 | 64.22 | 1.39 | 2.21% | 64.00 | 64.72 | 63.20 | 6,217,083 |
| Feb 28 2024 | 62.83 | -0.06 | -0.10% | 62.80 | 63.03 | 62.59 | 1,921,038 |
| Feb 27 2024 | 62.89 | 0.08 | 0.13% | 62.99 | 63.16 | 62.59 | 2,294,736 |
| Feb 26 2024 | 62.81 | -0.57 | -0.90% | 63.37 | 63.68 | 62.62 | 2,260,179 |
| Feb 23 2024 | 63.38 | 0.30 | 0.48% | 63.20 | 63.58 | 62.95 | 2,615,973 |
| Feb 22 2024 | 63.08 | 0.53 | 0.85% | 63.00 | 63.29 | 62.76 | 1,682,422 |
| Feb 21 2024 | 62.55 | -0.27 | -0.43% | 62.59 | 62.79 | 62.21 | 1,335,610 |
| Feb 20 2024 | 62.82 | 0.89 | 1.44% | 61.90 | 63.09 | 61.90 | 2,832,510 |
| Feb 16 2024 | 61.93 | 0.38 | 0.62% | 61.46 | 61.97 | 61.43 | 1,507,964 |
| Feb 15 2024 | 61.55 | 0.72 | 1.18% | 60.99 | 61.82 | 60.95 | 1,925,454 |
| Feb 14 2024 | 60.83 | 0.73 | 1.21% | 60.48 | 61.00 | 60.48 | 2,123,570 |
| Feb 13 2024 | 60.10 | -1.18 | -1.93% | 60.52 | 60.87 | 59.57 | 2,643,778 |
| Feb 12 2024 | 61.28 | 0.58 | 0.96% | 60.72 | 61.34 | 60.63 | 1,435,387 |
| Feb 09 2024 | 60.70 | 0.62 | 1.03% | 60.06 | 60.74 | 59.96 | 1,647,261 |
| Feb 08 2024 | 60.08 | -0.44 | -0.73% | 60.11 | 60.22 | 59.53 | 2,996,393 |
| Feb 07 2024 | 60.52 | 0.00 | 0.00% | 60.52 | 60.52 | 60.52 | 0 |
| Feb 06 2024 | 60.52 | -0.21 | -0.35% | 60.62 | 60.99 | 60.33 | 1,988,464 |
| Feb 05 2024 | 60.73 | -0.40 | -0.65% | 60.89 | 60.89 | 60.27 | 1,855,498 |
| Feb 02 2024 | 61.13 | 0.08 | 0.13% | 60.94 | 61.25 | 60.61 | 2,504,379 |
| Feb 01 2024 | 61.05 | 0.29 | 0.48% | 60.76 | 61.15 | 60.01 | 2,205,970 |
| Jan 31 2024 | 60.76 | -0.84 | -1.36% | 61.25 | 61.70 | 60.64 | 2,942,159 |
| Jan 30 2024 | 61.60 | -0.40 | -0.65% | 62.00 | 62.18 | 61.53 | 3,191,676 |
| Jan 29 2024 | 62.00 | 0.46 | 0.75% | 61.39 | 62.06 | 61.16 | 3,324,371 |
| Jan 26 2024 | 61.54 | -0.33 | -0.53% | 61.84 | 61.85 | 61.38 | 2,022,641 |
| Jan 25 2024 | 61.87 | 0.40 | 0.65% | 61.77 | 61.89 | 61.33 | 2,153,775 |
| Jan 24 2024 | 61.47 | 0.48 | 0.79% | 61.23 | 61.65 | 61.07 | 3,496,480 |
| Jan 23 2024 | 60.99 | -0.35 | -0.57% | 61.59 | 61.65 | 60.64 | 3,002,950 |
| Jan 22 2024 | 61.34 | -0.35 | -0.57% | 62.00 | 62.05 | 60.95 | 2,219,040 |
| Jan 19 2024 | 61.69 | 0.69 | 1.13% | 61.10 | 61.83 | 60.98 | 2,578,963 |
