CMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.39	31.39	31.39	31.39	31.39	0.04%	65
Oct 1, 2026	31.37	31.37	31.37	31.37	31.37	0.11%	33
Sep 30, 2026	31.38	31.38	31.34	31.34	31.34	-0.02%	111
Sep 29, 2026	31.34	31.34	31.34	31.34	31.34	-0.24%	37
Sep 28, 2026	31.42	31.42	31.42	31.42	31.42	-0.83%	14
Sep 25, 2026	31.68	31.68	31.68	31.68	31.68	-0.50%	13
Sep 24, 2026	31.81	31.84	31.81	31.84	31.84	0.18%	348
Sep 23, 2026	31.78	31.78	31.78	31.78	31.78	0.13%	168
Sep 22, 2026	31.74	31.74	31.74	31.74	31.74	0.17%	21
Sep 21, 2026	31.69	31.69	31.69	31.69	31.68	0.11%	55
Sep 18, 2026	31.65	31.65	31.65	31.65	31.65	0.09%	19
Sep 17, 2026	31.62	31.62	31.62	31.62	31.62	0.01%	36
Sep 16, 2026	31.62	31.62	31.62	31.62	31.62	-0.56%	26
Sep 15, 2026	31.80	31.80	31.80	31.80	31.80	0.65%	9
Sep 14, 2026	31.60	31.60	31.60	31.60	31.59	-0.28%	29
Sep 11, 2026	31.69	31.69	31.69	31.69	31.68	-0.83%	12
Sep 10, 2026	31.95	31.95	31.95	31.95	31.95	0.23%	23
Sep 9, 2026	31.96	31.96	31.88	31.88	31.88	0.75%	170
Sep 8, 2026	31.64	31.64	31.64	31.64	31.64	0.87%	54
Sep 4, 2026	31.37	31.37	31.37	31.37	31.37	-0.01%	111
Sep 3, 2026	31.37	31.37	31.37	31.37	31.37	-0.31%	60
Sep 2, 2026	31.47	31.47	31.47	31.47	31.47	0.05%	28
Sep 1, 2026	30.90	31.45	30.90	31.45	31.45	0.78%	528
Aug 31, 2026	31.21	31.21	31.21	31.21	31.21	0.77%	17
Aug 28, 2026	30.97	30.97	30.97	30.97	30.97	0.01%	65
Aug 27, 2026	30.97	30.97	30.97	30.97	30.97	0.78%	31
Aug 26, 2026	30.73	30.73	30.73	30.73	30.73	0.17%	8
Aug 25, 2026	30.68	30.68	30.68	30.68	30.68	-0.47%	18
Aug 24, 2026	30.83	30.83	30.83	30.83	30.83	-0.53%	84
Aug 21, 2026	30.99	30.99	30.99	30.99	30.99	0.57%	97
Aug 20, 2026	30.81	30.81	30.81	30.81	30.81	0.56%	11
Aug 19, 2026	30.64	30.64	30.64	30.64	30.64	0.69%	30
Aug 18, 2026	30.43	30.43	30.43	30.43	30.43	-0.15%	35
Aug 17, 2026	30.37	30.51	30.36	30.47	30.47	1.36%	1,428
Aug 14, 2026	30.06	30.06	30.06	30.06	30.06	0.50%	8
Aug 13, 2026	29.91	29.91	29.91	29.91	29.91	-0.72%	114
Aug 12, 2026	30.25	30.25	30.13	30.13	30.13	0.38%	270
Aug 11, 2026	30.02	30.02	30.02	30.02	30.02	-0.07%	52
Aug 10, 2026	30.04	30.04	30.04	30.04	30.04	2.08%	126
Aug 7, 2026	29.50	29.50	29.43	29.43	29.43	0.51%	114
Aug 6, 2026	29.28	29.28	29.28	29.28	29.28	0.50%	30
Aug 5, 2026	29.13	29.13	29.13	29.13	29.13	0.64%	16
Aug 4, 2026	28.95	28.95	28.95	28.95	28.95	-0.53%	15
Aug 3, 2026	29.10	29.10	29.10	29.10	29.10	-0.31%	25
Jul 31, 2026	29.19	29.19	29.19	29.19	29.19	0.14%	29
Jul 30, 2026	29.15	29.15	29.15	29.15	29.15	-0.27%	8
Jul 29, 2026	29.23	29.23	29.23	29.23	29.23	1.26%	11
Jul 28, 2026	28.87	28.87	28.87	28.87	28.87	-0.79%	41
Jul 27, 2026	29.10	29.10	29.10	29.10	29.10	-1.42%	67
Jul 24, 2026	29.52	29.52	29.52	29.52	29.52	-0.37%	11