CCME Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	39.41	39.50	35.96	39.27	39.27	4.36%	6,651
Nov 8, 2026	40.60	40.87	37.25	37.63	37.63	-3.34%	6,472
Nov 6, 2026	37.39	39.19	36.01	38.93	38.93	4.12%	1,055
Nov 5, 2026	36.65	37.70	35.99	37.39	37.39	4.06%	3,465
Nov 4, 2026	35.99	35.99	34.21	35.93	35.93	3.57%	2,303
Nov 3, 2026	34.68	35.70	32.30	34.69	34.69	2.03%	5,065
Nov 2, 2026	35.20	35.22	31.88	34.00	34.00	1.34%	1,774
Oct 30, 2026	34.99	34.99	31.98	33.55	33.55	0.09%	2,791
Oct 29, 2026	33.50	33.52	33.50	33.52	33.52	4.98%	1,452
Oct 28, 2026	31.90	31.94	28.90	31.93	31.93	4.96%	2,884
Oct 27, 2026	27.54	30.42	27.54	30.42	30.42	4.97%	2,978
Oct 26, 2026	28.71	30.07	28.71	28.98	28.98	-4.10%	4,653
Oct 23, 2026	30.22	30.22	30.22	30.22	30.22	-5.00%	1,296
Oct 22, 2026	32.80	32.80	31.81	31.81	31.81	-4.99%	379
Oct 21, 2026	33.48	34.54	33.48	33.48	33.48	-4.99%	7,472
Oct 19, 2026	38.94	38.94	35.24	35.24	35.24	-4.99%	7,755
Oct 16, 2026	37.09	37.09	37.09	37.09	37.09	4.98%	783
Oct 15, 2026	35.33	35.33	35.33	35.33	35.33	4.99%	788
Oct 14, 2026	33.65	33.65	33.65	33.65	33.65	4.99%	1,367
Oct 13, 2026	29.01	32.05	29.01	32.05	32.05	4.98%	5,148
Oct 12, 2026	30.53	30.53	30.53	30.53	30.53	-4.98%	20,317
Oct 9, 2026	32.13	32.13	32.13	32.13	32.13	-5.00%	2,092
Oct 8, 2026	33.82	33.82	33.82	33.82	33.82	-5.00%	638
Oct 7, 2026	35.60	35.60	35.60	35.60	35.60	-4.99%	1,193
Oct 6, 2026	37.47	37.47	37.47	37.47	37.47	-4.99%	716
Oct 5, 2026	39.44	39.44	39.44	39.44	39.44	-4.99%	1,260
Oct 1, 2026	41.51	41.51	41.51	41.51	41.51	-4.99%	78
Sep 30, 2026	43.69	43.69	43.69	43.69	43.69	-4.98%	3,730
Sep 29, 2026	50.80	50.80	45.98	45.98	45.98	-4.98%	19,468
Sep 28, 2026	48.39	48.39	48.39	48.39	48.39	4.99%	3,673
Sep 25, 2026	46.09	46.09	45.00	46.09	46.09	4.99%	6,484
Sep 24, 2026	41.97	43.90	41.97	43.90	43.90	5.00%	8,442
Sep 23, 2026	42.18	42.18	39.80	41.81	41.81	4.06%	9,297
Sep 22, 2026	40.18	40.18	37.73	40.18	40.18	4.99%	15,836
Sep 21, 2026	38.27	38.27	36.63	38.27	38.27	4.99%	12,742
Sep 18, 2026	36.44	36.45	36.44	36.45	36.45	4.98%	3,095
Sep 17, 2026	34.72	34.72	34.72	34.72	34.72	4.99%	1,076
Sep 16, 2026	33.07	33.07	33.07	33.07	33.07	4.98%	2,918
Sep 15, 2026	31.50	31.50	31.50	31.50	31.50	5.00%	1,805
Sep 11, 2026	30.00	30.00	29.98	30.00	30.00	4.97%	2,400
Sep 10, 2026	28.49	28.86	27.64	28.58	28.58	3.97%	8,910
Sep 9, 2026	26.41	28.05	26.41	27.49	27.49	-1.12%	23,461
Sep 8, 2026	27.82	29.99	27.80	27.80	27.80	-4.99%	42,277
Sep 7, 2026	29.26	32.34	29.26	29.26	29.26	-5.00%	41,067
Sep 4, 2026	30.80	30.80	30.80	30.80	30.80	-5.00%	3,079
Sep 3, 2026	32.42	32.42	32.42	32.42	32.42	-4.98%	3,699
Sep 2, 2026	34.12	34.12	34.12	34.12	34.12	-4.98%	3,681
Sep 1, 2026	35.91	39.69	35.91	35.91	35.91	-5.00%	21,592
Aug 31, 2026	37.80	37.80	37.80	37.80	37.80	-4.91%	3,430
Aug 28, 2026	39.75	39.75	39.75	39.75	39.75	-4.90%	1,010