Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMCX.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 12.78 | 0.11 | 0.87% | 12.49 | 12.78 | 12.49 | 100 |
| May 23 2024 | 12.67 | -0.15 | -1.17% | 12.67 | 12.67 | 12.67 | 0 |
| May 22 2024 | 12.82 | 0.05 | 0.39% | 12.82 | 12.82 | 12.82 | 0 |
| May 21 2024 | 12.77 | 0.51 | 4.16% | 12.77 | 12.77 | 12.77 | 0 |
| May 17 2024 | 12.26 | 0.24 | 2.00% | 12.26 | 12.26 | 12.26 | 0 |
| May 16 2024 | 12.02 | -0.06 | -0.50% | 12.02 | 12.02 | 12.02 | 0 |
| May 15 2024 | 12.08 | 0.17 | 1.43% | 12.08 | 12.08 | 12.08 | 0 |
| May 14 2024 | 11.91 | -0.06 | -0.50% | 11.91 | 11.91 | 11.91 | 0 |
| May 13 2024 | 11.97 | 0.08 | 0.67% | 11.97 | 11.97 | 11.97 | 0 |
| May 10 2024 | 11.89 | -0.10 | -0.83% | 11.89 | 11.89 | 11.89 | 0 |
| May 09 2024 | 11.99 | 0.02 | 0.17% | 11.99 | 11.99 | 11.99 | 0 |
| May 08 2024 | 11.97 | -0.04 | -0.33% | 11.97 | 11.97 | 11.97 | 0 |
| May 07 2024 | 12.01 | -0.01 | -0.08% | 12.01 | 12.01 | 12.01 | 0 |
| May 06 2024 | 12.02 | 0.03 | 0.25% | 12.02 | 12.02 | 12.02 | 0 |
| May 03 2024 | 11.99 | 0.11 | 0.93% | 11.99 | 11.99 | 11.99 | 0 |
| May 02 2024 | 11.88 | 0.09 | 0.76% | 11.88 | 11.88 | 11.88 | 0 |
| May 01 2024 | 11.79 | -0.06 | -0.51% | 11.79 | 11.79 | 11.79 | 0 |
| Apr 30 2024 | 11.85 | -0.20 | -1.66% | 11.85 | 11.85 | 11.85 | 0 |
| Apr 29 2024 | 12.05 | -0.01 | -0.08% | 12.00 | 12.05 | 12.00 | 101 |
| Apr 26 2024 | 12.06 | -0.03 | -0.25% | 12.06 | 12.06 | 12.06 | 0 |
| Apr 25 2024 | 12.09 | 0.02 | 0.17% | 12.09 | 12.09 | 12.09 | 0 |
| Apr 24 2024 | 12.07 | -0.09 | -0.74% | 12.07 | 12.07 | 12.07 | 0 |
| Apr 23 2024 | 12.16 | 0.01 | 0.08% | 12.16 | 12.16 | 12.15 | 7,500 |
| Apr 22 2024 | 12.15 | 0.10 | 0.83% | 12.15 | 12.15 | 12.15 | 0 |
| Apr 19 2024 | 12.05 | 0.04 | 0.33% | 12.05 | 12.05 | 12.05 | 3 |
| Apr 18 2024 | 12.01 | 0.08 | 0.67% | 11.95 | 12.01 | 11.95 | 230 |
| Apr 17 2024 | 11.93 | -0.11 | -0.91% | 11.93 | 11.93 | 11.93 | 0 |
| Apr 16 2024 | 12.04 | -0.06 | -0.50% | 12.04 | 12.04 | 12.04 | 0 |
| Apr 15 2024 | 12.10 | -0.54 | -4.27% | 12.10 | 12.10 | 12.10 | 0 |
| Apr 12 2024 | 12.64 | -0.90 | -6.65% | 12.64 | 12.64 | 12.64 | 21 |
| Apr 11 2024 | 13.54 | 0.03 | 0.22% | 13.49 | 13.54 | 13.49 | 300 |
| Apr 10 2024 | 13.51 | 0.10 | 0.75% | 13.51 | 13.51 | 13.51 | 0 |
| Apr 09 2024 | 13.41 | -0.37 | -2.69% | 13.80 | 13.80 | 13.41 | 1,011 |
| Apr 08 2024 | 13.78 | 0.60 | 4.55% | 13.78 | 13.78 | 13.78 | 3 |
| Apr 05 2024 | 13.18 | -0.13 | -0.98% | 13.25 | 13.25 | 13.18 | 175 |
| Apr 04 2024 | 13.31 | 0.27 | 2.07% | 13.31 | 13.31 | 13.31 | 5 |
| Apr 03 2024 | 13.04 | 0.02 | 0.15% | 13.04 | 13.04 | 13.04 | 0 |
| Apr 02 2024 | 13.02 | -0.53 | -3.91% | 13.02 | 13.02 | 13.02 | 0 |
| Apr 01 2024 | 13.55 | -0.22 | -1.60% | 13.55 | 13.55 | 13.55 | 0 |
| Mar 28 2024 | 13.77 | 0.30 | 2.23% | 13.77 | 13.77 | 13.77 | 0 |
| Mar 27 2024 | 13.47 | -0.16 | -1.17% | 13.47 | 13.47 | 13.47 | 0 |
| Mar 26 2024 | 13.63 | -0.21 | -1.52% | 13.63 | 13.63 | 13.63 | 0 |
| Mar 25 2024 | 13.84 | 1.00 | 7.79% | 13.84 | 13.84 | 13.84 | 0 |
| Mar 22 2024 | 12.84 | -0.22 | -1.68% | 12.84 | 12.84 | 12.84 | 0 |
| Mar 21 2024 | 13.06 | 0.00 | 0.00% | 13.06 | 13.06 | 13.06 | 0 |
| Mar 20 2024 | 13.06 | 0.20 | 1.56% | 13.06 | 13.06 | 13.06 | 0 |
| Mar 19 2024 | 12.86 | -0.54 | -4.03% | 12.86 | 12.86 | 12.86 | 0 |
| Mar 18 2024 | 13.40 | -0.57 | -4.08% | 13.40 | 13.40 | 13.40 | 35 |
| Mar 15 2024 | 13.97 | -0.22 | -1.55% | 13.97 | 13.97 | 13.97 | 0 |
| Mar 14 2024 | 14.19 | -0.78 | -5.21% | 14.19 | 14.19 | 14.19 | 0 |
| Mar 13 2024 | 14.97 | 0.22 | 1.49% | 14.97 | 14.97 | 14.97 | 2 |
| Mar 12 2024 | 14.75 | -0.17 | -1.14% | 14.75 | 14.75 | 14.75 | 0 |
| Mar 11 2024 | 14.92 | 0.46 | 3.18% | 14.92 | 14.92 | 14.92 | 0 |
| Mar 08 2024 | 14.46 | 0.20 | 1.40% | 14.46 | 14.46 | 14.46 | 0 |
| Mar 07 2024 | 14.26 | 0.15 | 1.06% | 14.26 | 14.26 | 14.26 | 0 |
| Mar 06 2024 | 14.11 | 1.38 | 10.84% | 14.11 | 14.11 | 14.11 | 0 |
| Mar 05 2024 | 12.73 | -0.94 | -6.88% | 12.73 | 12.73 | 12.73 | 0 |
| Mar 04 2024 | 13.67 | 0.80 | 6.22% | 13.67 | 13.67 | 13.67 | 20 |
| Mar 01 2024 | 12.87 | 0.13 | 1.02% | 12.87 | 12.87 | 12.87 | 0 |
| Feb 29 2024 | 12.74 | 0.42 | 3.41% | 12.74 | 12.74 | 12.74 | 0 |
| Feb 28 2024 | 12.32 | 0.44 | 3.70% | 12.32 | 12.32 | 12.32 | 0 |
| Feb 27 2024 | 11.88 | 0.34 | 2.95% | 11.88 | 11.88 | 11.88 | 0 |
| Feb 26 2024 | 11.54 | 0.81 | 7.55% | 11.54 | 11.54 | 11.54 | 0 |
