CCMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	28.44	28.44	28.28	28.30	28.30	-0.47%	15,504
Feb 25, 2025	28.38	28.49	28.36	28.43	28.43	0.41%	16,304
Feb 24, 2025	28.32	28.41	28.31	28.32	28.32	0.10%	3,353
Feb 21, 2025	28.51	28.51	28.29	28.29	28.29	-1.03%	18,427
Feb 20, 2025	28.54	28.59	28.54	28.59	28.59	0.41%	17,707
Feb 19, 2025	28.43	28.48	28.43	28.47	28.47	-0.13%	20,629
Feb 18, 2025	28.49	28.54	28.49	28.51	28.51	0.48%	18,062
Feb 14, 2025	28.40	28.41	28.37	28.37	28.37	-0.05%	21,127
Feb 13, 2025	28.37	28.38	28.37	28.38	28.38	0.96%	7,499
Feb 12, 2025	28.05	28.17	28.04	28.11	28.11	-0.55%	21,445
Feb 11, 2025	28.21	28.27	28.17	28.27	28.27	0.38%	25,573
Feb 10, 2025	28.10	28.16	28.10	28.16	28.16	0.86%	32,486
Feb 7, 2025	27.97	27.97	27.92	27.92	27.92	-0.81%	17,531
Feb 6, 2025	28.11	28.15	28.09	28.15	28.15	-0.01%	11,308
Feb 5, 2025	28.06	28.15	28.06	28.15	28.15	0.49%	6,627
Feb 4, 2025	28.00	28.01	27.96	28.01	28.01	1.06%	6,871
Feb 3, 2025	27.78	27.86	27.71	27.72	27.72	-1.03%	42,001
Jan 31, 2025	28.25	28.25	27.97	28.01	28.01	-0.90%	30,336
Jan 30, 2025	28.28	28.37	28.20	28.26	28.26	0.68%	3,493
Jan 29, 2025	28.08	28.10	28.07	28.07	28.07	-0.03%	10,682
Jan 28, 2025	28.13	28.13	28.08	28.08	28.08	-0.42%	45,288
Jan 27, 2025	27.98	28.23	27.98	28.20	28.20	0.38%	7,397
Jan 24, 2025	28.13	28.13	28.09	28.09	28.09	0.04%	18,604
Jan 23, 2025	27.95	28.08	27.95	28.08	28.08	0.75%	62,971
Jan 22, 2025	27.96	27.96	27.87	27.87	27.87	-0.54%	2,399
Jan 21, 2025	27.71	28.03	27.71	28.02	28.02	1.16%	93,771
Jan 17, 2025	27.62	27.76	27.62	27.70	27.70	0.51%	16,092
Jan 16, 2025	27.56	27.58	27.56	27.56	27.56	0.26%	7,345
Jan 15, 2025	27.53	27.53	27.49	27.49	27.49	0.94%	24,553
Jan 14, 2025	27.20	27.23	27.20	27.23	27.23	0.82%	5,226
Jan 13, 2025	27.00	27.04	26.98	27.01	27.01	0.52%	46,120
Jan 10, 2025	26.98	26.98	26.87	26.87	26.87	-1.54%	70,663
Jan 8, 2025	27.31	27.31	27.25	27.29	27.29	-0.10%	18,910
Jan 7, 2025	27.43	27.43	27.28	27.32	27.32	-0.38%	17,743
Jan 6, 2025	27.56	27.63	27.39	27.42	27.42	0.13%	55,639
Jan 3, 2025	27.30	27.41	27.30	27.38	27.38	0.60%	74,065
Jan 2, 2025	27.21	27.24	27.21	27.22	27.22	-0.22%	82,785
Dec 31, 2024	27.36	27.37	27.19	27.28	27.28	0.29%	151,656
Dec 30, 2024	27.22	27.30	27.08	27.20	27.20	-1.95%	22,617
Dec 27, 2024	27.64	27.74	27.62	27.74	27.51	-0.32%	31,729
Dec 26, 2024	27.81	27.83	27.80	27.83	27.60	0.35%	33,847
Dec 24, 2024	27.73	27.73	27.73	27.73	27.50	0.64%	21,255
Dec 23, 2024	27.47	27.58	27.45	27.56	27.33	0.03%	21,255
Dec 20, 2024	27.58	27.60	27.55	27.55	27.32	0.92%	42,802
Dec 19, 2024	27.61	27.61	27.30	27.30	27.07	-0.56%	59,633
Dec 18, 2024	28.10	28.13	27.43	27.45	27.22	-2.41%	259,054
Dec 17, 2024	28.09	28.13	28.09	28.13	27.90	-0.39%	12,171
Dec 16, 2024	28.29	28.29	28.24	28.24	28.00	-0.59%	10,816
Dec 13, 2024	28.39	28.42	28.39	28.41	28.17	-0.42%	5,824
Dec 12, 2024	28.65	28.65	28.49	28.53	28.29	-0.56%	63,880
Dec 11, 2024	28.72	28.74	28.68	28.69	28.45	0.07%	14,198
Dec 10, 2024	28.69	28.69	28.62	28.67	28.43	-0.52%	62,796
Dec 9, 2024	28.99	29.01	28.82	28.82	28.58	0.14%	25,073
Dec 6, 2024	28.76	28.81	28.61	28.78	28.54	-0.34%	34,662
Dec 5, 2024	29.03	29.03	28.88	28.88	28.64	-0.09%	15,209
Dec 4, 2024	28.87	28.91	28.86	28.91	28.66	-0.19%	35,099
Dec 3, 2024	28.98	29.05	28.96	28.96	28.72	-0.14%	53,431
Dec 2, 2024	28.88	29.06	28.88	29.00	28.76	-	17,715
Nov 29, 2024	28.95	29.03	28.95	29.00	28.76	0.55%	3,139
Nov 27, 2024	28.90	28.90	28.84	28.84	28.60	0.06%	5,615
Nov 26, 2024	28.72	28.82	28.71	28.82	28.58	-0.46%	26,176
Nov 25, 2024	28.98	28.98	28.92	28.96	28.71	0.99%	43,583
Nov 22, 2024	28.66	28.68	28.60	28.67	28.43	0.74%	15,330
Nov 21, 2024	28.27	28.50	28.26	28.46	28.22	0.78%	16,192
Nov 20, 2024	28.15	28.24	28.14	28.24	28.00	-0.14%	8,569
Nov 19, 2024	28.18	28.29	28.18	28.28	28.04	-	193,703
Nov 18, 2024	28.38	28.38	28.28	28.28	28.04	0.11%	65,954
Nov 15, 2024	28.26	28.26	28.20	28.25	28.01	-0.74%	27,471
Nov 14, 2024	28.51	28.51	28.44	28.46	28.22	-0.22%	38,808
Nov 13, 2024	28.59	28.59	28.48	28.52	28.28	-0.20%	26,703
Nov 12, 2024	28.60	28.62	28.58	28.58	28.34	-1.07%	13,527
Nov 11, 2024	28.98	28.98	28.89	28.89	28.65	0.17%	35,563
Nov 8, 2024	28.85	28.85	28.82	28.84	28.60	-0.45%	12,917
Nov 7, 2024	28.98	28.99	28.97	28.97	28.73	0.59%	3,741
Nov 6, 2024	28.68	28.82	28.65	28.80	28.56	1.12%	19,458
Nov 5, 2024	28.37	28.52	28.37	28.48	28.24	1.03%	104,061
Nov 4, 2024	28.17	28.20	28.12	28.19	27.95	0.25%	18,978
Nov 1, 2024	28.25	28.25	28.10	28.12	27.88	0.11%	42,189
Oct 31, 2024	28.09	28.13	28.09	28.09	27.85	-0.39%	10,876
Oct 30, 2024	28.39	28.39	28.19	28.20	27.96	-0.35%	14,404
Oct 29, 2024	28.41	28.41	28.30	28.30	28.06	-0.69%	4,879
Oct 28, 2024	28.45	28.51	28.45	28.50	28.26	0.59%	46,023
Oct 25, 2024	28.46	28.46	28.30	28.33	28.09	-0.49%	98,162
Oct 24, 2024	28.42	28.51	28.42	28.47	28.23	-0.14%	6,816
Oct 23, 2024	28.56	28.56	28.40	28.51	28.27	-0.63%	5,639
Oct 22, 2024	28.64	28.73	28.64	28.69	28.45	-0.10%	9,855
Oct 21, 2024	28.74	28.76	28.71	28.72	28.48	-1.31%	15,930
Oct 18, 2024	29.09	29.13	29.07	29.10	28.86	0.31%	11,008
Oct 17, 2024	29.01	29.03	28.98	29.01	28.77	-0.24%	22,795
Oct 16, 2024	29.12	29.15	29.08	29.08	28.84	0.66%	9,243
Oct 15, 2024	29.17	29.17	28.89	28.89	28.65	-0.90%	8,292
Oct 14, 2024	29.14	29.18	29.12	29.15	28.91	0.29%	15,744
Oct 11, 2024	29.00	29.08	29.00	29.07	28.83	1.00%	10,758
Oct 10, 2024	28.74	28.81	28.73	28.78	28.54	-0.26%	18,427
Oct 9, 2024	28.73	28.86	28.73	28.86	28.61	0.32%	17,477
Oct 8, 2024	28.64	28.80	28.64	28.77	28.52	-0.29%	61,112
Oct 7, 2024	28.88	28.89	28.79	28.85	28.61	-0.45%	46,057
Oct 4, 2024	28.96	28.98	28.88	28.98	28.74	0.60%	24,904
Oct 3, 2024	28.80	28.82	28.79	28.81	28.56	-0.63%	63,438
Oct 2, 2024	28.98	28.99	28.96	28.99	28.75	-0.09%	22,977