CCME Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	41.80	41.80	41.80	41.80	41.80	-4.89%	716
Aug 26, 2026	43.95	43.95	43.95	43.95	43.95	-4.97%	2,686
Aug 25, 2026	46.25	46.25	46.25	46.25	46.25	-4.93%	2,814
Aug 24, 2026	48.65	48.65	48.65	48.65	48.65	-4.98%	127
Aug 21, 2026	51.20	51.20	51.20	51.20	51.20	-4.92%	134
Aug 20, 2026	55.55	55.55	53.85	53.85	53.85	-4.94%	233
Aug 19, 2026	56.65	56.65	56.65	56.65	56.65	-4.95%	564
Aug 18, 2026	59.60	59.60	59.60	59.60	59.60	-4.94%	712
Aug 17, 2026	62.70	62.70	62.70	62.70	62.70	-5.00%	274
Aug 14, 2026	66.00	66.00	66.00	66.00	66.00	-4.97%	6,424
Aug 13, 2026	69.45	69.45	69.45	69.45	69.45	-4.99%	88
Aug 12, 2026	73.10	73.10	73.10	73.10	73.10	-4.94%	607
Aug 11, 2026	76.90	76.90	76.90	76.90	76.90	-4.94%	251
Aug 10, 2026	80.90	86.00	80.90	80.90	80.90	-4.99%	98,866
Aug 7, 2026	85.15	85.15	85.15	85.15	85.15	-4.97%	648
Aug 6, 2026	89.60	89.60	89.60	89.60	89.60	-4.98%	2,323
Aug 5, 2026	94.30	94.30	94.30	94.30	94.30	-4.99%	149
Aug 4, 2026	99.25	99.25	99.25	99.25	99.25	-4.98%	377
Aug 3, 2026	104.45	104.45	104.45	104.45	104.45	-4.96%	1,031
Jul 31, 2026	108.25	113.00	108.25	109.90	109.90	-3.51%	44,262
Jul 30, 2026	117.00	117.00	109.80	113.90	113.90	-1.43%	18,388
Jul 29, 2026	118.90	118.90	111.50	115.55	115.55	-0.86%	78,462
Jul 28, 2026	116.00	117.00	111.55	116.55	116.55	-0.72%	52,589