CCMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	27.73	27.73	27.73	27.73	27.73	0.64%	21,255
Dec 23, 2024	27.47	27.58	27.45	27.56	27.56	0.03%	21,255
Dec 20, 2024	27.58	27.60	27.55	27.55	27.55	0.92%	42,802
Dec 19, 2024	27.61	27.61	27.30	27.30	27.30	-0.56%	59,633
Dec 18, 2024	28.10	28.13	27.43	27.45	27.45	-2.41%	259,054
Dec 17, 2024	28.09	28.13	28.09	28.13	28.13	-0.39%	12,171
Dec 16, 2024	28.29	28.29	28.24	28.24	28.24	-0.59%	10,816
Dec 13, 2024	28.39	28.42	28.39	28.41	28.41	-0.42%	5,824
Dec 12, 2024	28.65	28.65	28.49	28.53	28.53	-0.56%	63,880
Dec 11, 2024	28.72	28.74	28.68	28.69	28.69	0.07%	14,198
Dec 10, 2024	28.69	28.69	28.62	28.67	28.67	-0.52%	62,796
Dec 9, 2024	28.99	29.01	28.82	28.82	28.82	0.14%	25,073
Dec 6, 2024	28.76	28.81	28.61	28.78	28.78	-0.34%	34,662
Dec 5, 2024	29.03	29.03	28.88	28.88	28.88	-0.09%	15,209
Dec 4, 2024	28.87	28.91	28.86	28.91	28.91	-0.19%	35,099
Dec 3, 2024	28.98	29.05	28.96	28.96	28.96	-0.14%	53,431
Dec 2, 2024	28.88	29.06	28.88	29.00	29.00	-	17,715
Nov 29, 2024	28.95	29.03	28.95	29.00	29.00	0.55%	3,139
Nov 27, 2024	28.90	28.90	28.84	28.84	28.84	0.06%	5,615
Nov 26, 2024	28.72	28.82	28.71	28.82	28.82	-0.46%	26,176
Nov 25, 2024	28.98	28.98	28.92	28.96	28.96	0.99%	43,583
Nov 22, 2024	28.66	28.68	28.60	28.67	28.67	0.74%	15,330
Nov 21, 2024	28.27	28.50	28.26	28.46	28.46	0.78%	16,192
Nov 20, 2024	28.15	28.24	28.14	28.24	28.24	-0.14%	8,569
Nov 19, 2024	28.18	28.29	28.18	28.28	28.28	-	193,703
Nov 18, 2024	28.38	28.38	28.28	28.28	28.28	0.11%	65,954
Nov 15, 2024	28.26	28.26	28.20	28.25	28.25	-0.74%	27,471
Nov 14, 2024	28.51	28.51	28.44	28.46	28.46	-0.22%	38,808
Nov 13, 2024	28.59	28.59	28.48	28.52	28.52	-0.20%	26,703
Nov 12, 2024	28.60	28.62	28.58	28.58	28.58	-1.07%	13,527
Nov 11, 2024	28.98	28.98	28.89	28.89	28.89	0.17%	35,563
Nov 8, 2024	28.85	28.85	28.82	28.84	28.84	-0.45%	12,917
Nov 7, 2024	28.98	28.99	28.97	28.97	28.97	0.59%	3,741
Nov 6, 2024	28.68	28.82	28.65	28.80	28.80	1.12%	19,458
Nov 5, 2024	28.37	28.52	28.37	28.48	28.48	1.03%	104,061
Nov 4, 2024	28.17	28.20	28.12	28.19	28.19	0.25%	18,978
Nov 1, 2024	28.25	28.25	28.10	28.12	28.12	0.11%	42,189
Oct 31, 2024	28.09	28.13	28.09	28.09	28.09	-0.39%	10,876
Oct 30, 2024	28.39	28.39	28.19	28.20	28.20	-0.35%	14,404
Oct 29, 2024	28.41	28.41	28.30	28.30	28.30	-0.69%	4,879
Oct 28, 2024	28.45	28.51	28.45	28.50	28.50	0.59%	46,023
Oct 25, 2024	28.46	28.46	28.30	28.33	28.33	-0.49%	98,162
Oct 24, 2024	28.42	28.51	28.42	28.47	28.47	-0.14%	6,816
Oct 23, 2024	28.56	28.56	28.40	28.51	28.51	-0.63%	5,639
Oct 22, 2024	28.64	28.73	28.64	28.69	28.69	-0.10%	9,855
Oct 21, 2024	28.74	28.76	28.71	28.72	28.72	-1.31%	15,930
Oct 18, 2024	29.09	29.13	29.07	29.10	29.10	0.31%	11,008
Oct 17, 2024	29.01	29.03	28.98	29.01	29.01	-0.24%	22,795
Oct 16, 2024	29.12	29.15	29.08	29.08	29.08	0.66%	9,243
Oct 15, 2024	29.17	29.17	28.89	28.89	28.89	-0.90%	8,292
Oct 14, 2024	29.14	29.18	29.12	29.15	29.15	0.29%	15,744
Oct 11, 2024	29.00	29.08	29.00	29.07	29.07	1.00%	10,758
Oct 10, 2024	28.74	28.81	28.73	28.78	28.78	-0.26%	18,427
Oct 9, 2024	28.73	28.86	28.73	28.86	28.86	0.32%	17,477
Oct 8, 2024	28.64	28.80	28.64	28.77	28.77	-0.29%	61,112
Oct 7, 2024	28.88	28.89	28.79	28.85	28.85	-0.45%	46,057
Oct 4, 2024	28.96	28.98	28.88	28.98	28.98	0.60%	24,904
Oct 3, 2024	28.80	28.82	28.79	28.81	28.81	-0.63%	63,438
Oct 2, 2024	28.98	28.99	28.96	28.99	28.99	-0.09%	22,977
Oct 1, 2024	29.06	29.06	29.02	29.02	29.02	-0.36%	25,386
Sep 30, 2024	29.10	29.15	29.01	29.12	29.12	0.14%	41,419
Sep 27, 2024	29.16	29.23	29.08	29.08	29.08	-0.45%	15,084
Sep 26, 2024	29.14	29.24	29.14	29.21	29.04	1.28%	58,637
Sep 25, 2024	29.02	29.02	28.83	28.84	28.67	-0.86%	58,620
Sep 24, 2024	29.06	29.12	29.06	29.09	28.92	0.66%	20,449
Sep 23, 2024	28.94	28.94	28.87	28.90	28.73	0.42%	15,365
Sep 20, 2024	28.78	28.81	28.78	28.78	28.62	-0.59%	4,098
Sep 19, 2024	28.91	28.98	28.91	28.95	28.78	1.40%	142,526
Sep 18, 2024	28.55	28.58	28.51	28.55	28.39	-0.07%	10,126
Sep 17, 2024	28.61	28.61	28.53	28.57	28.41	-0.07%	1,840
Sep 16, 2024	28.45	28.59	28.45	28.59	28.43	0.59%	1,836
Sep 13, 2024	28.38	28.42	28.38	28.42	28.26	0.87%	2,166
Sep 12, 2024	28.00	28.18	28.00	28.18	28.01	0.67%	19,603
Sep 11, 2024	27.70	27.99	27.70	27.99	27.83	-0.01%	15,590
Sep 10, 2024	27.96	27.99	27.96	27.99	27.83	-0.15%	8,974
Sep 9, 2024	28.10	28.10	28.00	28.03	27.87	0.73%	16,471
Sep 6, 2024	28.01	28.01	27.82	27.83	27.67	-1.21%	25,352
Sep 5, 2024	28.28	28.28	28.16	28.17	28.01	-0.67%	18,561
Sep 4, 2024	28.47	28.47	28.30	28.36	28.20	-0.05%	6,701
Sep 3, 2024	28.37	28.38	28.29	28.38	28.21	-1.56%	14,890
Aug 30, 2024	28.71	28.83	28.71	28.83	28.66	0.69%	1,858
Aug 29, 2024	28.74	28.74	28.62	28.63	28.47	0.32%	17,259
Aug 28, 2024	28.58	28.60	28.53	28.54	28.38	-0.53%	23,625
Aug 27, 2024	28.71	28.71	28.66	28.69	28.53	-0.06%	32,656
Aug 26, 2024	28.75	28.75	28.66	28.71	28.55	0.19%	353,600
Aug 23, 2024	28.53	28.66	28.53	28.66	28.49	1.82%	14,246
Aug 22, 2024	28.26	28.26	28.15	28.15	27.98	-0.55%	8,425
Aug 21, 2024	28.30	28.32	28.30	28.30	28.14	0.69%	13,655
Aug 20, 2024	28.11	28.13	28.09	28.11	27.95	-0.51%	8,226
Aug 19, 2024	28.05	28.25	28.05	28.25	28.09	0.75%	10,590
Aug 16, 2024	28.03	28.13	28.01	28.04	27.88	0.58%	19,974
Aug 15, 2024	27.84	27.95	27.81	27.88	27.72	1.23%	20,322
Aug 14, 2024	27.65	27.65	27.54	27.54	27.38	-0.22%	393,613
Aug 13, 2024	27.50	27.60	27.50	27.60	27.44	1.25%	12,258
Aug 12, 2024	27.23	27.26	27.23	27.26	27.10	-0.40%	5,215
Aug 9, 2024	27.32	27.37	27.31	27.37	27.21	0.37%	12,929
Aug 8, 2024	27.19	27.27	27.18	27.27	27.11	1.72%	8,855
Aug 7, 2024	27.00	27.00	26.81	26.81	26.66	-0.45%	75,724
Aug 6, 2024	26.98	27.07	26.93	26.93	26.78	0.79%	19,152
Aug 5, 2024	26.54	26.86	26.54	26.72	26.57	-2.66%	28,569