CCMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	29.83	29.83	29.80	29.81	29.81	0.33%	3,616
Jul 2, 2025	29.56	29.72	29.56	29.71	29.71	0.27%	5,820
Jul 1, 2025	29.30	29.66	29.30	29.63	29.63	1.26%	28,097
Jun 30, 2025	29.20	29.28	29.15	29.26	29.26	0.27%	12,124
Jun 27, 2025	29.08	29.18	29.08	29.18	29.18	-0.23%	16,664
Jun 26, 2025	29.22	29.25	29.22	29.25	29.08	1.00%	2,879
Jun 25, 2025	29.02	29.04	28.96	28.96	28.80	-0.74%	6,509
Jun 24, 2025	29.11	29.20	29.11	29.18	29.01	0.84%	96,988
Jun 23, 2025	28.92	28.94	28.90	28.94	28.77	0.68%	50,139
Jun 20, 2025	28.89	28.89	28.74	28.74	28.58	-0.14%	5,795
Jun 18, 2025	28.93	28.93	28.78	28.78	28.62	-0.15%	11,017
Jun 17, 2025	29.03	29.03	28.82	28.82	28.66	-0.83%	4,042
Jun 16, 2025	29.20	29.20	29.03	29.06	28.90	0.65%	7,895
Jun 13, 2025	29.00	29.00	28.86	28.87	28.71	-1.05%	1,604
Jun 12, 2025	29.17	29.20	29.17	29.18	29.02	0.46%	1,377
Jun 11, 2025	29.09	29.09	29.04	29.05	28.88	-0.32%	4,394
Jun 10, 2025	29.10	29.14	29.06	29.14	28.98	0.45%	26,331
Jun 9, 2025	28.90	29.06	28.90	29.01	28.85	0.48%	21,250
Jun 6, 2025	28.81	28.88	28.81	28.87	28.71	0.87%	46,476
Jun 5, 2025	28.67	28.73	28.59	28.62	28.46	-0.30%	5,177
Jun 4, 2025	28.75	28.76	28.71	28.71	28.54	0.08%	33,227
Jun 3, 2025	28.47	28.70	28.47	28.68	28.52	0.29%	15,068
Jun 2, 2025	28.39	28.60	28.39	28.60	28.44	0.56%	173,696
May 30, 2025	28.32	28.52	28.32	28.44	28.28	-0.07%	4,726
May 29, 2025	28.42	28.49	28.42	28.46	28.30	0.32%	17,093
May 28, 2025	28.46	28.48	28.37	28.37	28.21	-0.80%	13,354
May 27, 2025	28.47	28.60	28.47	28.60	28.44	1.42%	13,686
May 23, 2025	28.22	28.23	28.20	28.20	28.04	-0.04%	15,199
May 22, 2025	28.16	28.38	28.16	28.21	28.05	-0.49%	3,642
May 21, 2025	28.60	28.60	28.33	28.35	28.19	-1.24%	147,338
May 20, 2025	28.68	28.71	28.67	28.71	28.55	-0.05%	9,415
May 19, 2025	28.59	28.72	28.59	28.72	28.56	0.20%	7,416
May 16, 2025	28.65	28.67	28.65	28.66	28.50	0.57%	27,610
May 15, 2025	28.33	28.50	28.33	28.50	28.34	1.06%	19,998
May 14, 2025	28.31	28.31	28.19	28.20	28.04	-0.67%	39,004
May 13, 2025	28.42	28.46	28.39	28.39	28.23	0.10%	6,028
May 12, 2025	28.27	28.36	28.20	28.36	28.20	2.15%	41,106
May 9, 2025	27.77	27.82	27.74	27.76	27.61	0.22%	28,587
May 8, 2025	27.70	27.87	27.64	27.70	27.54	0.29%	23,820
May 7, 2025	27.65	27.65	27.62	27.62	27.46	0.11%	21,492
May 6, 2025	27.62	27.70	27.59	27.59	27.43	-0.33%	18,515
May 5, 2025	27.87	27.87	27.68	27.68	27.52	-0.32%	144,179
May 2, 2025	27.71	27.86	27.71	27.77	27.61	1.36%	2,827
May 1, 2025	27.46	27.50	27.34	27.40	27.24	-0.28%	14,731
Apr 30, 2025	27.06	27.48	27.06	27.48	27.32	0.21%	8,275
Apr 29, 2025	27.32	27.47	27.28	27.42	27.26	0.88%	9,753
Apr 28, 2025	27.25	27.30	27.17	27.18	27.03	-0.02%	130,603
Apr 25, 2025	27.04	27.19	27.04	27.19	27.03	-0.01%	150,553
Apr 24, 2025	26.98	27.22	26.98	27.19	27.04	1.04%	10,280
Apr 23, 2025	26.96	26.96	26.81	26.91	26.76	0.38%	28,169