CMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	29.62	29.62	29.62	29.62	29.62	0.08%	52
Jul 22, 2026	29.60	29.60	29.60	29.60	29.60	0.54%	8
Jul 21, 2026	29.44	29.44	29.44	29.44	29.44	0.83%	18
Jul 20, 2026	29.20	29.20	29.20	29.20	29.20	0.43%	611
Jul 17, 2026	29.08	29.08	29.08	29.08	29.07	1.01%	8
Jul 16, 2026	28.79	28.79	28.79	28.79	28.78	-0.92%	117
Jul 15, 2026	29.05	29.05	29.05	29.05	29.05	0.53%	48
Jul 14, 2026	28.90	28.90	28.90	28.90	28.90	0.66%	18
Jul 13, 2026	28.71	28.71	28.71	28.71	28.71	1.56%	9
Jul 10, 2026	28.27	28.27	28.27	28.27	28.27	-0.28%	9
Jul 9, 2026	28.35	28.35	28.35	28.35	28.35	-0.09%	11
Jul 8, 2026	28.38	28.38	28.38	28.38	28.37	0.62%	98
Jul 7, 2026	28.20	28.20	28.20	28.20	28.20	0.29%	13
Jul 6, 2026	27.93	28.12	27.93	28.12	28.12	2.07%	260
Jul 2, 2026	27.55	27.55	27.55	27.55	27.55	0.01%	27
Jul 1, 2026	27.55	27.55	27.55	27.55	27.55	-0.08%	103
Jun 30, 2026	27.60	27.60	27.43	27.57	27.57	0.68%	1,234
Jun 29, 2026	27.39	27.39	27.39	27.39	27.39	-0.22%	10
Jun 26, 2026	27.32	27.45	27.32	27.45	27.45	-0.46%	103
Jun 25, 2026	27.57	27.57	27.57	27.57	27.57	1.54%	4
Jun 24, 2026	27.16	27.16	27.16	27.16	27.16	-1.56%	54
Jun 23, 2026	27.59	27.59	27.59	27.59	27.59	-1.04%	5
Jun 22, 2026	27.87	27.87	27.87	27.87	27.87	-0.32%	5
Jun 18, 2026	27.79	27.97	27.79	27.97	27.97	-0.23%	516
Jun 17, 2026	28.03	28.03	28.03	28.03	28.03	-0.53%	65
Jun 16, 2026	28.18	28.18	28.18	28.18	28.18	-0.17%	4
Jun 15, 2026	28.02	28.23	28.02	28.23	28.23	-0.60%	234
Jun 12, 2026	28.29	28.40	28.29	28.40	28.40	-0.39%	324
Jun 11, 2026	28.46	28.66	28.46	28.51	28.51	-0.29%	531
Jun 10, 2026	28.73	28.74	28.46	28.60	28.59	-0.15%	5,702
Jun 9, 2026	28.86	28.86	28.64	28.64	28.64	-0.79%	103
Jun 8, 2026	28.86	28.86	28.86	28.86	28.86	0.45%	73
Jun 5, 2026	28.74	28.74	28.74	28.74	28.74	-1.71%	23
Jun 4, 2026	29.18	29.29	29.15	29.24	29.24	-0.85%	3,080
Jun 3, 2026	29.44	29.49	29.41	29.49	29.49	-0.31%	2,204
Jun 2, 2026	29.58	29.58	29.58	29.58	29.58	0.49%	36
Jun 1, 2026	29.43	29.43	29.43	29.43	29.43	1.02%	29
May 29, 2026	29.14	29.14	29.14	29.14	29.14	-0.59%	30
May 28, 2026	29.31	29.31	29.31	29.31	29.31	0.89%	15
May 27, 2026	29.24	29.26	29.05	29.05	29.05	-1.05%	1,967
May 26, 2026	29.36	29.36	29.36	29.36	29.36	-0.47%	118
May 22, 2026	29.66	29.66	29.50	29.50	29.50	-0.22%	502
May 21, 2026	29.56	29.56	29.56	29.56	29.56	-0.45%	3
May 20, 2026	29.70	29.70	29.70	29.70	29.70	-0.96%	64