CCMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	29.09	29.09	29.04	29.05	29.05	-0.32%	4,394
Jun 10, 2025	29.10	29.14	29.06	29.14	29.14	0.45%	26,331
Jun 9, 2025	28.90	29.06	28.90	29.01	29.01	0.48%	21,250
Jun 6, 2025	28.81	28.88	28.81	28.87	28.87	0.87%	46,476
Jun 5, 2025	28.67	28.73	28.59	28.62	28.62	-0.30%	5,177
Jun 4, 2025	28.75	28.76	28.71	28.71	28.71	0.08%	33,227
Jun 3, 2025	28.47	28.70	28.47	28.68	28.68	0.29%	15,068
Jun 2, 2025	28.39	28.60	28.39	28.60	28.60	0.56%	173,696
May 30, 2025	28.32	28.52	28.32	28.44	28.44	-0.07%	4,726
May 29, 2025	28.42	28.49	28.42	28.46	28.46	0.32%	17,093
May 28, 2025	28.46	28.48	28.37	28.37	28.37	-0.80%	13,354
May 27, 2025	28.47	28.60	28.47	28.60	28.60	1.42%	13,686
May 23, 2025	28.22	28.23	28.20	28.20	28.20	-0.04%	15,199
May 22, 2025	28.16	28.38	28.16	28.21	28.21	-0.49%	3,642
May 21, 2025	28.60	28.60	28.33	28.35	28.35	-1.24%	147,338
May 20, 2025	28.68	28.71	28.67	28.71	28.71	-0.05%	9,415
May 19, 2025	28.59	28.72	28.59	28.72	28.72	0.20%	7,416
May 16, 2025	28.65	28.67	28.65	28.66	28.66	0.57%	27,610
May 15, 2025	28.33	28.50	28.33	28.50	28.50	1.06%	19,998
May 14, 2025	28.31	28.31	28.19	28.20	28.20	-0.67%	39,004
May 13, 2025	28.42	28.46	28.39	28.39	28.39	0.10%	6,028
May 12, 2025	28.27	28.36	28.20	28.36	28.36	2.15%	41,106
May 9, 2025	27.77	27.82	27.74	27.76	27.76	0.22%	28,587
May 8, 2025	27.70	27.87	27.64	27.70	27.70	0.29%	23,820
May 7, 2025	27.65	27.65	27.62	27.62	27.62	0.11%	21,492
May 6, 2025	27.62	27.70	27.59	27.59	27.59	-0.33%	18,515
May 5, 2025	27.87	27.87	27.68	27.68	27.68	-0.32%	144,179
May 2, 2025	27.71	27.86	27.71	27.77	27.77	1.36%	2,827
May 1, 2025	27.46	27.50	27.34	27.40	27.40	-0.28%	14,731
Apr 30, 2025	27.06	27.48	27.06	27.48	27.48	0.21%	8,275
Apr 29, 2025	27.32	27.47	27.28	27.42	27.42	0.88%	9,753
Apr 28, 2025	27.25	27.30	27.17	27.18	27.18	-0.02%	130,603
Apr 25, 2025	27.04	27.19	27.04	27.19	27.19	-0.01%	150,553
Apr 24, 2025	26.98	27.22	26.98	27.19	27.19	1.04%	10,280
Apr 23, 2025	26.96	26.96	26.81	26.91	26.91	0.38%	28,169
Apr 22, 2025	26.77	26.81	26.74	26.81	26.81	1.95%	128,976
Apr 21, 2025	26.16	26.30	26.16	26.30	26.30	-0.95%	79,878
Apr 17, 2025	26.51	26.66	26.51	26.55	26.55	0.98%	10,307
Apr 16, 2025	26.55	26.57	26.19	26.29	26.29	-0.76%	254,148
Apr 15, 2025	26.54	26.56	26.49	26.49	26.49	0.01%	50,172
Apr 14, 2025	26.51	26.62	26.49	26.49	26.49	0.99%	83,112
Apr 11, 2025	25.99	26.25	25.99	26.23	26.23	2.08%	159,315
Apr 10, 2025	25.75	25.78	25.70	25.70	25.70	-2.45%	22,762
Apr 9, 2025	25.39	26.34	25.39	26.34	26.34	6.94%	152,439
Apr 8, 2025	25.60	25.71	24.48	24.63	24.63	-1.74%	173,717
Apr 7, 2025	24.54	25.32	24.54	25.07	25.07	-1.89%	92,758
Apr 4, 2025	26.17	26.17	25.49	25.55	25.55	-5.42%	385,491
Apr 3, 2025	27.24	27.24	27.01	27.01	27.01	-3.60%	144,403
Apr 2, 2025	27.72	28.03	27.72	28.02	28.02	0.55%	26,782
Apr 1, 2025	27.76	27.87	27.69	27.87	27.87	0.22%	16,387