Register for streaming realtime charts, analysis tools, and prices.
CSMG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 19.43 | -0.47 | -2.36% | 19.91 | 20.03 | 19.27 | 1,924,000 |
| May 06 2024 | 19.90 | 0.52 | 2.68% | 19.38 | 20.15 | 19.20 | 1,812,000 |
| May 03 2024 | 19.38 | -0.26 | -1.32% | 19.77 | 19.84 | 19.32 | 1,927,600 |
| May 02 2024 | 19.64 | 0.04 | 0.20% | 19.65 | 19.78 | 19.02 | 3,501,800 |
| Apr 30 2024 | 19.60 | -1.16 | -5.59% | 20.59 | 20.71 | 19.47 | 4,192,000 |
| Apr 29 2024 | 20.76 | -0.93 | -4.29% | 20.85 | 20.98 | 20.48 | 1,011,900 |
| Apr 26 2024 | 21.69 | 0.33 | 1.54% | 21.36 | 21.83 | 21.36 | 960,800 |
| Apr 25 2024 | 21.36 | -0.17 | -0.79% | 21.53 | 21.69 | 21.10 | 1,085,100 |
| Apr 24 2024 | 21.53 | 0.13 | 0.61% | 21.60 | 21.75 | 21.33 | 1,334,700 |
| Apr 23 2024 | 21.40 | -0.20 | -0.93% | 21.55 | 21.55 | 21.26 | 1,020,100 |
| Apr 22 2024 | 21.60 | 0.09 | 0.42% | 21.59 | 21.65 | 21.21 | 1,240,800 |
| Apr 19 2024 | 21.51 | 0.64 | 3.07% | 21.02 | 21.53 | 20.77 | 3,586,200 |
| Apr 18 2024 | 20.87 | -0.48 | -2.25% | 21.24 | 21.29 | 20.82 | 1,649,200 |
| Apr 17 2024 | 21.35 | 0.34 | 1.62% | 21.00 | 21.54 | 20.99 | 1,645,300 |
| Apr 16 2024 | 21.01 | -0.31 | -1.45% | 21.22 | 21.24 | 20.75 | 1,613,200 |
| Apr 15 2024 | 21.32 | 0.16 | 0.76% | 21.16 | 21.36 | 20.96 | 1,104,200 |
| Apr 12 2024 | 21.16 | -0.84 | -3.82% | 22.00 | 22.04 | 21.01 | 1,245,200 |
| Apr 11 2024 | 22.00 | 0.23 | 1.06% | 21.80 | 22.10 | 21.44 | 1,125,600 |
| Apr 10 2024 | 21.77 | 0.11 | 0.51% | 21.74 | 21.96 | 21.38 | 1,638,400 |
| Apr 09 2024 | 21.66 | 0.27 | 1.26% | 21.44 | 21.83 | 21.44 | 1,123,800 |
| Apr 08 2024 | 21.39 | 0.24 | 1.13% | 21.21 | 21.68 | 21.21 | 1,407,600 |
| Apr 05 2024 | 21.15 | -0.15 | -0.70% | 21.30 | 21.30 | 20.96 | 859,800 |
| Apr 04 2024 | 21.30 | -0.33 | -1.53% | 21.70 | 21.71 | 21.14 | 1,111,900 |
| Apr 03 2024 | 21.63 | 0.39 | 1.84% | 21.27 | 21.70 | 20.99 | 1,672,300 |
| Apr 02 2024 | 21.24 | -0.42 | -1.94% | 21.58 | 21.66 | 21.19 | 2,818,400 |
| Apr 01 2024 | 21.66 | -0.07 | -0.32% | 21.78 | 22.08 | 21.48 | 1,905,300 |
| Mar 28 2024 | 21.73 | 0.09 | 0.42% | 21.64 | 21.88 | 21.41 | 1,353,100 |
| Mar 27 2024 | 21.64 | 0.46 | 2.17% | 21.40 | 21.84 | 21.30 | 1,863,200 |
| Mar 26 2024 | 21.18 | -0.48 | -2.22% | 20.70 | 21.27 | 20.53 | 1,589,300 |
| Mar 25 2024 | 21.66 | 0.37 | 1.74% | 21.30 | 21.90 | 21.29 | 1,767,200 |
| Mar 22 2024 | 21.29 | 0.44 | 2.11% | 21.01 | 21.67 | 20.71 | 3,428,900 |
| Mar 21 2024 | 20.85 | 0.04 | 0.19% | 21.00 | 21.20 | 20.77 | 1,912,600 |
| Mar 20 2024 | 20.81 | 0.60 | 2.97% | 20.20 | 20.81 | 20.09 | 853,300 |
| Mar 19 2024 | 20.21 | 0.07 | 0.35% | 20.11 | 20.34 | 19.93 | 1,467,300 |
| Mar 18 2024 | 20.14 | -0.04 | -0.20% | 20.25 | 20.39 | 19.86 | 1,351,500 |
| Mar 15 2024 | 20.18 | 0.17 | 0.85% | 20.00 | 20.25 | 19.79 | 7,361,500 |
| Mar 14 2024 | 20.01 | -0.24 | -1.19% | 20.24 | 20.30 | 19.82 | 1,389,300 |
| Mar 13 2024 | 20.25 | -0.26 | -1.27% | 20.47 | 20.54 | 20.06 | 1,598,000 |
| Mar 12 2024 | 20.51 | -0.24 | -1.16% | 20.80 | 20.81 | 20.26 | 1,161,300 |
| Mar 11 2024 | 20.75 | -0.37 | -1.75% | 21.10 | 21.17 | 20.55 | 1,168,700 |
| Mar 08 2024 | 21.12 | 0.31 | 1.49% | 20.66 | 21.30 | 20.54 | 1,552,400 |
| Mar 07 2024 | 20.81 | 0.66 | 3.28% | 20.15 | 20.94 | 20.09 | 2,278,200 |
| Mar 06 2024 | 20.15 | -0.05 | -0.25% | 20.26 | 20.55 | 20.14 | 1,216,400 |
| Mar 05 2024 | 20.20 | 0.08 | 0.40% | 20.20 | 20.43 | 19.97 | 1,465,800 |
| Mar 04 2024 | 20.12 | -0.76 | -3.64% | 20.88 | 21.00 | 20.11 | 1,854,300 |
| Mar 01 2024 | 20.88 | 0.21 | 1.02% | 20.69 | 21.09 | 20.54 | 2,002,800 |
| Feb 29 2024 | 20.67 | -0.18 | -0.86% | 20.82 | 20.88 | 20.57 | 994,200 |
| Feb 28 2024 | 20.85 | 0.00 | 0.00% | 20.79 | 20.96 | 20.67 | 670,500 |
| Feb 27 2024 | 20.85 | -0.03 | -0.14% | 20.94 | 21.10 | 20.62 | 1,136,100 |
| Feb 26 2024 | 20.88 | -0.09 | -0.43% | 20.95 | 21.30 | 20.86 | 843,800 |
| Feb 23 2024 | 20.97 | -0.58 | -2.69% | 21.55 | 21.60 | 20.82 | 1,260,500 |
| Feb 22 2024 | 21.55 | 0.18 | 0.84% | 21.37 | 21.64 | 21.20 | 1,582,000 |
| Feb 21 2024 | 21.37 | -0.86 | -3.87% | 22.23 | 22.31 | 21.36 | 1,703,500 |
| Feb 20 2024 | 22.23 | 0.31 | 1.41% | 21.92 | 22.54 | 21.82 | 2,203,500 |
| Feb 19 2024 | 21.92 | 0.13 | 0.60% | 21.81 | 22.00 | 21.57 | 1,155,100 |
| Feb 16 2024 | 21.79 | 0.12 | 0.55% | 21.72 | 21.98 | 21.42 | 1,027,400 |
| Feb 15 2024 | 21.67 | 0.22 | 1.03% | 21.69 | 22.12 | 21.51 | 1,511,500 |
| Feb 14 2024 | 21.45 | -0.42 | -1.92% | 21.82 | 21.84 | 21.20 | 1,413,800 |
| Feb 09 2024 | 21.87 | 0.56 | 2.63% | 21.22 | 22.07 | 21.12 | 1,457,200 |
| Feb 08 2024 | 21.31 | -0.32 | -1.48% | 21.63 | 21.69 | 21.05 | 1,928,000 |
