CCMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2025	27.65	27.94	27.61	27.81	27.81	0.19%	25,150
Mar 28, 2025	27.85	27.85	27.75	27.76	27.76	-1.50%	10,455
Mar 27, 2025	28.19	28.21	28.18	28.18	28.08	-	6,079
Mar 26, 2025	28.25	28.25	28.12	28.18	28.08	-0.08%	7,680
Mar 25, 2025	28.17	28.20	28.16	28.20	28.10	-0.07%	1,451
Mar 24, 2025	28.19	28.22	28.17	28.22	28.12	1.01%	3,907
Mar 21, 2025	27.91	27.98	27.91	27.94	27.84	-0.72%	7,012
Mar 20, 2025	28.18	28.18	28.13	28.14	28.04	-0.46%	19,090
Mar 19, 2025	28.07	28.36	28.07	28.27	28.17	0.47%	6,304
Mar 18, 2025	28.14	28.16	28.14	28.14	28.04	-0.29%	62,746
Mar 17, 2025	28.07	28.26	28.07	28.22	28.12	1.21%	9,645
Mar 14, 2025	27.68	27.89	27.68	27.89	27.79	1.76%	45,651
Mar 13, 2025	27.51	27.51	27.40	27.40	27.31	-0.79%	16,651
Mar 12, 2025	27.69	27.71	27.51	27.62	27.52	-0.36%	26,511
Mar 11, 2025	27.73	27.83	27.61	27.72	27.62	-1.12%	19,163
Mar 10, 2025	28.26	28.26	27.92	28.03	27.94	-1.29%	12,615
Mar 7, 2025	28.26	28.46	28.25	28.40	28.30	1.04%	12,167
Mar 6, 2025	28.11	28.18	27.98	28.11	28.01	-0.33%	18,625
Mar 5, 2025	28.07	28.24	27.89	28.20	28.10	1.35%	9,451
Mar 4, 2025	27.76	28.13	27.74	27.83	27.73	-0.78%	25,310
Mar 3, 2025	28.01	28.05	27.96	28.05	27.95	-0.51%	14,024
Feb 28, 2025	28.10	28.19	27.93	28.19	28.09	0.32%	30,010
Feb 27, 2025	28.24	28.24	28.10	28.10	28.00	-0.71%	5,241
Feb 26, 2025	28.44	28.44	28.28	28.30	28.20	-0.47%	15,504
Feb 25, 2025	28.38	28.49	28.36	28.43	28.34	0.41%	16,304
Feb 24, 2025	28.32	28.41	28.31	28.32	28.22	0.10%	3,353
Feb 21, 2025	28.51	28.51	28.29	28.29	28.19	-1.03%	18,427
Feb 20, 2025	28.54	28.59	28.54	28.59	28.49	0.41%	17,707
Feb 19, 2025	28.43	28.48	28.43	28.47	28.37	-0.13%	20,629
Feb 18, 2025	28.49	28.54	28.49	28.51	28.41	0.48%	18,062
Feb 14, 2025	28.40	28.41	28.37	28.37	28.27	-0.05%	21,127
Feb 13, 2025	28.37	28.38	28.37	28.38	28.28	0.96%	7,499
Feb 12, 2025	28.05	28.17	28.04	28.11	28.02	-0.55%	21,445
Feb 11, 2025	28.21	28.27	28.17	28.27	28.17	0.38%	25,573
Feb 10, 2025	28.10	28.16	28.10	28.16	28.06	0.86%	32,486
Feb 7, 2025	27.97	27.97	27.92	27.92	27.82	-0.81%	17,531
Feb 6, 2025	28.11	28.15	28.09	28.15	28.05	-0.01%	11,308
Feb 5, 2025	28.06	28.15	28.06	28.15	28.05	0.49%	6,627