Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMB1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 13,334.00 | 33.00 | 0.25% | 13,334.00 | 13,334.00 | 13,334.00 | 191 |
| May 30 2024 | 13,301.00 | 120.00 | 0.91% | 13,194.00 | 13,321.00 | 12,327.00 | 5 |
| May 29 2024 | 13,181.00 | -207.00 | -1.55% | 13,181.00 | 13,181.00 | 13,181.00 | 1 |
| May 28 2024 | 13,388.00 | 49.00 | 0.37% | 13,390.00 | 13,392.00 | 13,372.00 | 778 |
| May 24 2024 | 13,339.00 | 15.00 | 0.11% | 13,339.00 | 13,339.00 | 13,339.00 | 1 |
| May 23 2024 | 13,324.00 | 14.00 | 0.11% | 13,330.00 | 13,395.00 | 13,283.00 | 2,950 |
| May 22 2024 | 13,310.00 | -93.00 | -0.69% | 13,310.00 | 13,310.00 | 13,310.00 | 45 |
| May 21 2024 | 13,403.00 | -103.00 | -0.76% | 13,403.00 | 13,403.00 | 13,403.00 | 0 |
| May 20 2024 | 13,506.00 | -44.00 | -0.32% | 13,660.00 | 13,660.00 | 13,499.00 | 19 |
| May 17 2024 | 13,550.00 | -52.00 | -0.38% | 13,548.00 | 13,586.00 | 13,548.00 | 2,926 |
| May 16 2024 | 13,602.00 | 15.00 | 0.11% | 13,572.00 | 13,639.00 | 13,559.00 | 1,224 |
| May 15 2024 | 13,587.00 | 59.00 | 0.44% | 13,587.00 | 13,587.00 | 13,587.00 | 0 |
| May 14 2024 | 13,528.00 | 134.00 | 1.00% | 13,468.00 | 13,550.00 | 13,398.00 | 32 |
| May 13 2024 | 13,394.00 | 47.00 | 0.35% | 13,356.00 | 13,405.00 | 13,346.00 | 404 |
| May 10 2024 | 13,347.00 | 115.00 | 0.87% | 13,347.00 | 13,347.00 | 13,347.00 | 17 |
| May 09 2024 | 13,232.00 | 77.00 | 0.59% | 13,144.00 | 13,238.00 | 12,199.00 | 26 |
| May 08 2024 | 13,155.00 | -15.00 | -0.11% | 13,155.00 | 13,155.00 | 13,155.00 | 0 |
| May 07 2024 | 13,170.00 | 238.00 | 1.84% | 13,170.00 | 13,170.00 | 13,170.00 | 22 |
| May 03 2024 | 12,932.00 | -10.00 | -0.08% | 12,932.00 | 12,932.00 | 12,932.00 | 1 |
| May 02 2024 | 12,942.00 | 101.00 | 0.79% | 12,942.00 | 12,942.00 | 12,942.00 | 23 |
| May 01 2024 | 12,841.00 | -70.00 | -0.54% | 12,814.00 | 12,931.00 | 12,806.00 | 1,034 |
| Apr 30 2024 | 12,911.00 | -198.00 | -1.51% | 12,911.00 | 12,911.00 | 12,911.00 | 165 |
| Apr 29 2024 | 13,109.00 | -35.00 | -0.27% | 13,109.00 | 13,109.00 | 13,109.00 | 7 |
| Apr 26 2024 | 13,144.00 | 90.00 | 0.69% | 13,106.00 | 13,178.00 | 13,084.00 | 1 |
| Apr 25 2024 | 13,054.00 | -116.00 | -0.88% | 13,130.00 | 13,165.00 | 12,936.00 | 1,598 |
| Apr 24 2024 | 13,170.00 | -48.00 | -0.36% | 13,260.00 | 13,282.00 | 13,139.00 | 69 |
| Apr 23 2024 | 13,218.00 | 194.00 | 1.49% | 13,070.00 | 13,245.00 | 13,064.00 | 1,238 |
| Apr 22 2024 | 13,024.00 | 176.00 | 1.37% | 12,998.00 | 13,045.00 | 12,886.00 | 8,951 |
| Apr 19 2024 | 12,848.00 | 78.00 | 0.61% | 12,848.00 | 12,848.00 | 12,848.00 | 0 |
| Apr 18 2024 | 12,770.00 | 83.00 | 0.65% | 12,770.00 | 12,770.00 | 12,770.00 | 11 |
| Apr 17 2024 | 12,687.00 | 101.00 | 0.80% | 12,586.00 | 12,745.00 | 12,567.00 | 324 |
| Apr 16 2024 | 12,586.00 | -190.00 | -1.49% | 12,576.00 | 12,665.00 | 12,536.00 | 2,931 |
| Apr 15 2024 | 12,776.00 | 46.00 | 0.36% | 12,830.00 | 12,923.00 | 12,764.00 | 769 |
| Apr 12 2024 | 12,730.00 | -2.00 | -0.02% | 12,730.00 | 12,730.00 | 12,730.00 | 416 |
| Apr 11 2024 | 12,732.00 | -132.00 | -1.03% | 12,738.00 | 12,803.00 | 11,800.00 | 502 |
| Apr 10 2024 | 12,864.00 | 34.00 | 0.27% | 12,890.00 | 13,845.00 | 12,718.00 | 3,602 |
| Apr 09 2024 | 12,830.00 | -158.00 | -1.22% | 12,966.00 | 12,966.00 | 12,795.00 | 1,557 |
| Apr 08 2024 | 12,988.00 | 117.00 | 0.91% | 12,988.00 | 12,988.00 | 12,988.00 | 961 |
| Apr 05 2024 | 12,871.00 | -172.00 | -1.32% | 12,878.00 | 12,903.00 | 12,735.00 | 2,143 |
| Apr 04 2024 | 13,043.00 | 10.00 | 0.08% | 13,052.00 | 13,065.00 | 13,040.00 | 117 |
| Apr 03 2024 | 13,033.00 | 43.00 | 0.33% | 13,026.00 | 13,052.00 | 12,970.00 | 1,557 |
| Apr 02 2024 | 12,990.00 | -110.00 | -0.84% | 13,120.00 | 13,950.00 | 12,973.00 | 5,120 |
| Mar 28 2024 | 13,100.00 | -55.00 | -0.42% | 13,124.00 | 14,086.00 | 12,175.00 | 53 |
| Mar 27 2024 | 13,155.00 | 26.00 | 0.20% | 13,155.00 | 13,155.00 | 13,155.00 | 0 |
| Mar 26 2024 | 13,129.00 | 28.00 | 0.21% | 13,129.00 | 13,129.00 | 13,129.00 | 4,809 |
| Mar 25 2024 | 13,101.00 | 99.00 | 0.76% | 13,048.00 | 13,114.00 | 13,007.00 | 199 |
| Mar 22 2024 | 13,002.00 | 12.00 | 0.09% | 13,002.00 | 13,002.00 | 13,002.00 | 49 |
| Mar 21 2024 | 12,990.00 | 81.00 | 0.63% | 13,000.00 | 13,011.00 | 12,972.00 | 1,407 |
| Mar 20 2024 | 12,909.00 | 7.00 | 0.05% | 12,908.00 | 12,929.00 | 12,882.00 | 183 |
| Mar 19 2024 | 12,902.00 | 102.00 | 0.80% | 12,854.00 | 12,910.00 | 12,837.00 | 173 |
| Mar 18 2024 | 12,800.00 | 16.00 | 0.13% | 12,842.00 | 12,882.00 | 12,766.00 | 563 |
| Mar 15 2024 | 12,784.00 | 68.00 | 0.53% | 12,808.00 | 12,813.00 | 12,760.00 | 235 |
| Mar 14 2024 | 12,716.00 | -62.00 | -0.49% | 12,716.00 | 12,716.00 | 12,716.00 | 70 |
| Mar 13 2024 | 12,778.00 | 78.00 | 0.61% | 12,784.00 | 12,816.00 | 12,756.00 | 158 |
| Mar 12 2024 | 12,700.00 | 174.00 | 1.39% | 12,700.00 | 12,700.00 | 12,700.00 | 45 |
| Mar 11 2024 | 12,526.00 | -9.00 | -0.07% | 12,526.00 | 12,526.00 | 12,526.00 | 12 |
| Mar 08 2024 | 12,535.00 | -59.00 | -0.47% | 12,535.00 | 12,535.00 | 12,535.00 | 7 |
| Mar 07 2024 | 12,594.00 | 13.00 | 0.10% | 12,550.00 | 12,620.00 | 12,533.00 | 5 |
| Mar 06 2024 | 12,581.00 | 108.00 | 0.87% | 12,581.00 | 12,581.00 | 12,581.00 | 120 |
| Mar 05 2024 | 12,473.00 | 71.00 | 0.57% | 12,473.00 | 12,473.00 | 12,473.00 | 112 |
| Mar 04 2024 | 12,402.00 | -17.00 | -0.14% | 12,402.00 | 12,402.00 | 12,402.00 | 0 |
