Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 269.50 | 6.00 | 2.28% | 257.00 | 269.50 | 257.00 | 865,308 |
| May 09 2024 | 263.50 | -0.50 | -0.19% | 265.00 | 265.00 | 261.50 | 199,610 |
| May 08 2024 | 264.00 | -0.50 | -0.19% | 266.00 | 267.00 | 259.50 | 448,609 |
| May 07 2024 | 264.50 | 10.50 | 4.13% | 257.00 | 265.00 | 257.00 | 3,063,046 |
| May 03 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 259.50 | 254.00 | 268,886 |
| May 02 2024 | 254.00 | -4.00 | -1.55% | 254.50 | 254.50 | 245.00 | 916,200 |
| May 01 2024 | 258.00 | -4.00 | -1.53% | 260.00 | 262.50 | 257.50 | 387,048 |
| Apr 30 2024 | 262.00 | -11.50 | -4.20% | 275.00 | 275.00 | 261.00 | 520,794 |
| Apr 29 2024 | 273.50 | -0.50 | -0.18% | 274.00 | 274.00 | 264.50 | 412,762 |
| Apr 26 2024 | 274.00 | 13.00 | 4.98% | 256.50 | 274.00 | 256.50 | 2,366,294 |
| Apr 25 2024 | 261.00 | 8.50 | 3.37% | 256.00 | 262.50 | 250.00 | 905,355 |
| Apr 24 2024 | 252.50 | -4.50 | -1.75% | 257.00 | 257.00 | 251.00 | 207,432 |
| Apr 23 2024 | 257.00 | 6.50 | 2.59% | 252.00 | 261.00 | 251.00 | 583,976 |
| Apr 22 2024 | 250.50 | 4.50 | 1.83% | 246.00 | 252.50 | 246.00 | 349,411 |
| Apr 19 2024 | 246.00 | -1.50 | -0.61% | 244.00 | 246.50 | 241.50 | 213,651 |
| Apr 18 2024 | 247.50 | 2.00 | 0.81% | 245.00 | 247.50 | 243.00 | 260,620 |
| Apr 17 2024 | 245.50 | 9.50 | 4.03% | 237.50 | 246.00 | 237.50 | 301,029 |
| Apr 16 2024 | 236.00 | -2.00 | -0.84% | 236.50 | 237.00 | 231.00 | 361,658 |
| Apr 15 2024 | 238.00 | 0.00 | 0.00% | 236.50 | 240.00 | 236.50 | 293,337 |
| Apr 12 2024 | 238.00 | -3.00 | -1.24% | 244.50 | 244.50 | 238.00 | 520,310 |
| Apr 11 2024 | 241.00 | 3.00 | 1.26% | 240.50 | 245.00 | 237.00 | 491,671 |
| Apr 10 2024 | 238.00 | -3.00 | -1.24% | 240.00 | 245.00 | 231.50 | 1,242,631 |
| Apr 09 2024 | 241.00 | 0.00 | 0.00% | 243.50 | 245.50 | 239.00 | 725,273 |
| Apr 08 2024 | 241.00 | 6.50 | 2.77% | 235.50 | 243.00 | 235.50 | 1,516,907 |
| Apr 05 2024 | 234.50 | 2.50 | 1.08% | 221.00 | 235.00 | 221.00 | 320,145 |
| Apr 04 2024 | 232.00 | 0.50 | 0.22% | 234.00 | 238.00 | 230.00 | 761,675 |
| Apr 03 2024 | 231.50 | 3.50 | 1.54% | 222.50 | 232.00 | 222.50 | 621,778 |
| Apr 02 2024 | 228.00 | 10.50 | 4.83% | 225.00 | 228.00 | 220.50 | 1,051,825 |
| Mar 28 2024 | 217.50 | -2.00 | -0.91% | 217.00 | 222.00 | 214.00 | 853,414 |
| Mar 27 2024 | 219.50 | 31.50 | 16.76% | 195.00 | 221.50 | 195.00 | 5,063,554 |
| Mar 26 2024 | 188.00 | 1.00 | 0.53% | 187.40 | 188.00 | 186.00 | 323,017 |
| Mar 25 2024 | 187.00 | 1.60 | 0.86% | 185.40 | 188.00 | 184.00 | 1,142,434 |
| Mar 22 2024 | 185.40 | 1.40 | 0.76% | 190.00 | 190.00 | 182.20 | 347,877 |
| Mar 21 2024 | 184.00 | 4.00 | 2.22% | 182.00 | 184.40 | 179.60 | 400,424 |
| Mar 20 2024 | 180.00 | 6.20 | 3.57% | 180.00 | 181.40 | 172.00 | 437,133 |
| Mar 19 2024 | 173.80 | 6.40 | 3.82% | 170.00 | 174.20 | 170.00 | 927,908 |
| Mar 18 2024 | 167.40 | -0.20 | -0.12% | 167.80 | 167.80 | 166.00 | 136,818 |
| Mar 15 2024 | 167.60 | -1.20 | -0.71% | 168.20 | 169.60 | 167.00 | 604,079 |
| Mar 14 2024 | 168.80 | 2.40 | 1.44% | 168.60 | 169.80 | 167.20 | 135,542 |
| Mar 13 2024 | 166.40 | 2.20 | 1.34% | 165.60 | 167.20 | 164.20 | 588,728 |
| Mar 12 2024 | 164.20 | -0.80 | -0.48% | 166.00 | 166.00 | 164.00 | 205,886 |
| Mar 11 2024 | 165.00 | -0.80 | -0.48% | 165.80 | 166.00 | 161.40 | 286,042 |
| Mar 08 2024 | 165.80 | -2.00 | -1.19% | 173.80 | 173.80 | 165.00 | 160,953 |
| Mar 07 2024 | 167.80 | -1.20 | -0.71% | 168.60 | 170.80 | 166.60 | 187,075 |
| Mar 06 2024 | 169.00 | 1.00 | 0.60% | 168.00 | 171.00 | 166.80 | 258,118 |
| Mar 05 2024 | 168.00 | -0.80 | -0.47% | 168.40 | 169.20 | 166.80 | 142,007 |
| Mar 04 2024 | 168.80 | 1.60 | 0.96% | 168.80 | 169.80 | 167.00 | 80,621 |
| Mar 01 2024 | 167.20 | 0.20 | 0.12% | 167.60 | 168.80 | 164.80 | 154,286 |
| Feb 29 2024 | 167.00 | -0.40 | -0.24% | 167.40 | 168.40 | 166.00 | 356,142 |
| Feb 28 2024 | 167.40 | 1.20 | 0.72% | 166.20 | 167.80 | 163.60 | 194,810 |
| Feb 27 2024 | 166.20 | -0.60 | -0.36% | 173.80 | 173.80 | 164.60 | 105,293 |
| Feb 26 2024 | 166.80 | 1.60 | 0.97% | 164.80 | 167.20 | 162.40 | 222,255 |
| Feb 23 2024 | 165.20 | -1.40 | -0.84% | 167.00 | 167.00 | 164.00 | 125,473 |
| Feb 22 2024 | 166.60 | 0.40 | 0.24% | 167.00 | 167.40 | 165.20 | 131,013 |
| Feb 21 2024 | 166.20 | 2.60 | 1.59% | 172.80 | 172.80 | 162.00 | 273,641 |
| Feb 20 2024 | 163.60 | -3.40 | -2.04% | 170.00 | 170.20 | 162.40 | 345,911 |
| Feb 19 2024 | 167.00 | -1.40 | -0.83% | 167.20 | 169.40 | 166.80 | 85,224 |
| Feb 16 2024 | 168.40 | 0.40 | 0.24% | 168.00 | 168.40 | 165.60 | 178,997 |
| Feb 15 2024 | 168.00 | -2.00 | -1.18% | 172.00 | 172.00 | 167.00 | 296,445 |
| Feb 14 2024 | 170.00 | 3.00 | 1.80% | 168.00 | 172.40 | 167.40 | 332,120 |
| Feb 13 2024 | 167.00 | 4.60 | 2.83% | 164.20 | 168.60 | 162.40 | 629,061 |
| Feb 12 2024 | 162.40 | 1.80 | 1.12% | 163.00 | 163.20 | 161.40 | 333,196 |
