Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 820.00 | 0.00 | 0.00% | 820.00 | 820.00 | 820.00 | 140 |
| May 13 2024 | 820.00 | 5.00 | 0.61% | 820.00 | 820.00 | 820.00 | 5,926 |
| May 10 2024 | 815.00 | 0.00 | 0.00% | 815.00 | 815.00 | 815.00 | 1,020 |
| May 09 2024 | 815.00 | 0.00 | 0.00% | 815.00 | 815.00 | 815.00 | 296 |
| May 08 2024 | 815.00 | 0.00 | 0.00% | 815.00 | 815.00 | 815.00 | 219 |
| May 07 2024 | 815.00 | 0.00 | 0.00% | 815.00 | 815.00 | 815.00 | 4,656 |
| May 03 2024 | 815.00 | -5.00 | -0.61% | 820.00 | 820.00 | 815.00 | 2,563 |
| May 02 2024 | 820.00 | 0.00 | 0.00% | 820.00 | 820.00 | 820.00 | 154 |
| May 01 2024 | 820.00 | -5.00 | -0.61% | 820.00 | 820.00 | 820.00 | 485 |
| Apr 30 2024 | 825.00 | 0.00 | 0.00% | 825.00 | 825.00 | 825.00 | 943 |
| Apr 29 2024 | 825.00 | 15.00 | 1.85% | 810.00 | 825.00 | 810.00 | 7,870 |
| Apr 26 2024 | 810.00 | 0.00 | 0.00% | 810.00 | 810.00 | 810.00 | 825 |
| Apr 25 2024 | 810.00 | -10.00 | -1.22% | 820.00 | 820.00 | 810.00 | 1,825 |
| Apr 24 2024 | 820.00 | -5.00 | -0.61% | 820.00 | 820.00 | 820.00 | 255 |
| Apr 23 2024 | 825.00 | 5.00 | 0.61% | 825.00 | 830.00 | 825.00 | 11,511 |
| Apr 22 2024 | 820.00 | -5.00 | -0.61% | 825.00 | 825.00 | 820.00 | 3,283 |
| Apr 19 2024 | 825.00 | -25.00 | -2.94% | 845.00 | 845.00 | 825.00 | 274 |
| Apr 18 2024 | 850.00 | -5.00 | -0.58% | 855.00 | 855.00 | 850.00 | 4,951 |
| Apr 17 2024 | 855.00 | 0.00 | 0.00% | 855.00 | 855.00 | 850.00 | 2,063 |
| Apr 16 2024 | 855.00 | 0.00 | 0.00% | 855.00 | 855.00 | 855.00 | 3,098 |
| Apr 15 2024 | 855.00 | -15.00 | -1.72% | 870.00 | 870.00 | 855.00 | 5,841 |
| Apr 12 2024 | 870.00 | 5.00 | 0.58% | 865.00 | 870.00 | 855.00 | 3,732 |
| Apr 11 2024 | 865.00 | 0.00 | 0.00% | 865.00 | 865.00 | 857.50 | 1,827 |
| Apr 10 2024 | 865.00 | -7.50 | -0.86% | 872.50 | 880.00 | 857.50 | 10,943 |
| Apr 09 2024 | 872.50 | 22.50 | 2.65% | 850.00 | 875.00 | 847.50 | 7,750 |
| Apr 08 2024 | 850.00 | 5.00 | 0.59% | 845.00 | 850.00 | 842.50 | 4,339 |
| Apr 05 2024 | 845.00 | -5.00 | -0.59% | 845.00 | 850.00 | 842.50 | 500 |
| Apr 04 2024 | 850.00 | 0.00 | 0.00% | 850.00 | 850.00 | 847.50 | 3,491 |
| Apr 03 2024 | 850.00 | 0.00 | 0.00% | 850.00 | 850.00 | 847.50 | 1,293 |
| Apr 02 2024 | 850.00 | 0.00 | 0.00% | 845.00 | 850.00 | 845.00 | 2,232 |
| Mar 28 2024 | 850.00 | 5.00 | 0.59% | 845.00 | 850.00 | 845.00 | 6,360 |
| Mar 27 2024 | 845.00 | -5.00 | -0.59% | 850.00 | 850.00 | 845.00 | 1,593 |
| Mar 26 2024 | 850.00 | -10.00 | -1.16% | 850.00 | 850.00 | 850.00 | 1,596 |
| Mar 25 2024 | 860.00 | 0.00 | 0.00% | 860.00 | 860.00 | 860.00 | 1,075 |
| Mar 22 2024 | 860.00 | 20.00 | 2.38% | 840.00 | 865.00 | 840.00 | 4,473 |
| Mar 21 2024 | 840.00 | 10.00 | 1.20% | 830.00 | 840.00 | 792.50 | 638 |
| Mar 20 2024 | 830.00 | -10.00 | -1.19% | 845.00 | 845.00 | 812.50 | 1,011 |
| Mar 19 2024 | 840.00 | -10.00 | -1.18% | 845.00 | 845.00 | 840.00 | 4,285 |
| Mar 18 2024 | 850.00 | 40.00 | 4.94% | 815.00 | 850.00 | 815.00 | 19,836 |
| Mar 15 2024 | 810.00 | 0.00 | 0.00% | 810.00 | 810.00 | 810.00 | 5,629 |
| Mar 14 2024 | 810.00 | 5.00 | 0.62% | 805.00 | 810.00 | 805.00 | 1,015 |
| Mar 13 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 805.00 | 805.00 | 383 |
| Mar 12 2024 | 805.00 | -10.00 | -1.23% | 815.00 | 815.00 | 805.00 | 61 |
| Mar 11 2024 | 815.00 | 30.00 | 3.82% | 790.00 | 825.00 | 787.50 | 13,613 |
| Mar 08 2024 | 785.00 | 0.00 | 0.00% | 785.00 | 785.00 | 782.50 | 5,553 |
| Mar 07 2024 | 785.00 | 40.00 | 5.37% | 780.00 | 785.00 | 780.00 | 2,813 |
| Mar 06 2024 | 745.00 | -5.00 | -0.67% | 755.00 | 775.00 | 745.00 | 2,348 |
| Mar 05 2024 | 750.00 | 30.00 | 4.17% | 725.00 | 750.00 | 725.00 | 10,755 |
| Mar 04 2024 | 720.00 | -70.00 | -8.86% | 645.00 | 722.50 | 605.00 | 66,156 |
| Mar 01 2024 | 790.00 | -5.00 | -0.63% | 795.00 | 795.00 | 790.00 | 2,077 |
| Feb 29 2024 | 795.00 | 0.00 | 0.00% | 795.00 | 795.00 | 795.00 | 326 |
| Feb 28 2024 | 795.00 | -7.50 | -0.93% | 802.50 | 802.50 | 795.00 | 390 |
| Feb 27 2024 | 802.50 | 0.00 | 0.00% | 802.50 | 802.50 | 797.50 | 450 |
| Feb 26 2024 | 802.50 | 0.00 | 0.00% | 802.50 | 802.50 | 797.50 | 60 |
| Feb 23 2024 | 802.50 | 0.00 | 0.00% | 802.50 | 802.50 | 797.50 | 41 |
| Feb 22 2024 | 802.50 | 0.00 | 0.00% | 802.50 | 802.50 | 797.50 | 0.00 |
| Feb 21 2024 | 802.50 | -5.00 | -0.62% | 807.50 | 807.50 | 802.50 | 219 |
| Feb 20 2024 | 807.50 | 0.00 | 0.00% | 807.50 | 807.50 | 807.50 | 983 |
| Feb 19 2024 | 807.50 | -10.00 | -1.22% | 817.50 | 817.50 | 807.50 | 459 |
| Feb 16 2024 | 817.50 | 37.50 | 4.81% | 815.00 | 817.50 | 795.00 | 5,118 |
| Feb 15 2024 | 780.00 | -20.00 | -2.50% | 802.50 | 815.00 | 780.00 | 1,981 |
