CMLEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 20, 2024	54.84	54.84	54.84	54.84	54.84	1.01%
Dec 19, 2024	54.29	54.29	54.29	54.29	54.29	-0.07%
Dec 18, 2024	54.33	54.33	54.33	54.33	54.33	-2.55%
Dec 17, 2024	55.75	55.75	55.75	55.75	55.75	-5.12%
Dec 16, 2024	58.76	58.76	58.76	58.76	55.98	-0.09%
Dec 13, 2024	58.81	58.81	58.81	58.81	56.03	0.48%
Dec 12, 2024	58.53	58.53	58.53	58.53	55.77	-0.37%
Dec 11, 2024	58.75	58.75	58.75	58.75	55.97	-0.15%
Dec 10, 2024	58.84	58.84	58.84	58.84	56.06	-0.36%
Dec 9, 2024	59.05	59.05	59.05	59.05	56.26	-0.56%
Dec 6, 2024	59.38	59.38	59.38	59.38	56.57	-0.13%
Dec 5, 2024	59.46	59.46	59.46	59.46	56.65	-0.40%
Dec 4, 2024	59.70	59.70	59.70	59.70	56.88	-0.02%
Dec 3, 2024	59.71	59.71	59.71	59.71	56.89	-0.27%
Dec 2, 2024	59.87	59.87	59.87	59.87	57.04	-0.32%
Nov 29, 2024	60.06	60.06	60.06	60.06	57.22	0.35%
Nov 27, 2024	59.85	59.85	59.85	59.85	57.02	-0.15%
Nov 26, 2024	59.94	59.94	59.94	59.94	57.11	0.35%
Nov 25, 2024	59.73	59.73	59.73	59.73	56.91	0.47%
Nov 22, 2024	59.45	59.45	59.45	59.45	56.64	0.61%
Nov 21, 2024	59.09	59.09	59.09	59.09	56.30	0.91%
Nov 20, 2024	58.56	58.56	58.56	58.56	55.79	0.19%
Nov 19, 2024	58.45	58.45	58.45	58.45	55.69	-0.24%
Nov 18, 2024	58.59	58.59	58.59	58.59	55.82	0.43%
Nov 15, 2024	58.34	58.34	58.34	58.34	55.58	-0.87%
Nov 14, 2024	58.85	58.85	58.85	58.85	56.07	-0.68%
Nov 13, 2024	59.25	59.25	59.25	59.25	56.45	-0.03%
Nov 12, 2024	59.27	59.27	59.27	59.27	56.47	-0.62%
Nov 11, 2024	59.64	59.64	59.64	59.64	56.82	-0.23%
Nov 8, 2024	59.78	59.78	59.78	59.78	56.96	0.54%
Nov 7, 2024	59.46	59.46	59.46	59.46	56.65	0.29%
Nov 6, 2024	59.29	59.29	59.29	59.29	56.49	1.80%
Nov 5, 2024	58.24	58.24	58.24	58.24	55.49	0.83%
Nov 4, 2024	57.76	57.76	57.76	57.76	55.03	-0.38%
Nov 1, 2024	57.98	57.98	57.98	57.98	55.24	-0.12%
Oct 31, 2024	58.05	58.05	58.05	58.05	55.31	-0.94%
Oct 30, 2024	58.60	58.60	58.60	58.60	55.83	-0.02%
Oct 29, 2024	58.61	58.61	58.61	58.61	55.84	-0.27%
Oct 28, 2024	58.77	58.77	58.77	58.77	55.99	0.31%
Oct 25, 2024	58.59	58.59	58.59	58.59	55.82	-0.34%
Oct 24, 2024	58.79	58.79	58.79	58.79	56.01	-0.39%
Oct 23, 2024	59.02	59.02	59.02	59.02	56.23	-0.22%
Oct 22, 2024	59.15	59.15	59.15	59.15	56.36	-0.19%
Oct 21, 2024	59.26	59.26	59.26	59.26	56.46	-0.67%
Oct 18, 2024	59.66	59.66	59.66	59.66	56.84	0.27%
Oct 17, 2024	59.50	59.50	59.50	59.50	56.69	-0.08%
Oct 16, 2024	59.55	59.55	59.55	59.55	56.74	0.52%
Oct 15, 2024	59.24	59.24	59.24	59.24	56.44	-0.54%
Oct 14, 2024	59.56	59.56	59.56	59.56	56.75	0.76%
Oct 11, 2024	59.11	59.11	59.11	59.11	56.32	0.70%
Oct 10, 2024	58.70	58.70	58.70	58.70	55.93	-0.39%
Oct 9, 2024	58.93	58.93	58.93	58.93	56.15	0.61%
Oct 8, 2024	58.57	58.57	58.57	58.57	55.80	0.43%
Oct 7, 2024	58.32	58.32	58.32	58.32	55.56	-0.78%
Oct 4, 2024	58.78	58.78	58.78	58.78	56.00	0.62%
Oct 3, 2024	58.42	58.42	58.42	58.42	55.66	-0.38%
Oct 2, 2024	58.64	58.64	58.64	58.64	55.87	0.05%
Oct 1, 2024	58.61	58.61	58.61	58.61	55.84	-0.34%
Sep 30, 2024	58.81	58.81	58.81	58.81	56.03	0.51%
Sep 27, 2024	58.51	58.51	58.51	58.51	55.75	0.09%
Sep 26, 2024	58.46	58.46	58.46	58.46	55.70	0.26%
Sep 25, 2024	58.31	58.31	58.31	58.31	55.56	-0.34%
Sep 24, 2024	58.51	58.51	58.51	58.51	55.75	-0.07%
Sep 23, 2024	58.55	58.55	58.55	58.55	55.78	0.39%
Sep 20, 2024	58.32	58.32	58.32	58.32	55.56	-0.05%
Sep 19, 2024	58.35	58.35	58.35	58.35	55.59	1.02%
Sep 18, 2024	57.76	57.76	57.76	57.76	55.03	-0.59%
Sep 17, 2024	58.10	58.10	58.10	58.10	55.18	-0.22%
Sep 16, 2024	58.23	58.23	58.23	58.23	55.30	0.52%
Sep 13, 2024	57.93	57.93	57.93	57.93	55.02	0.66%
Sep 12, 2024	57.55	57.55	57.55	57.55	54.66	0.49%
Sep 11, 2024	57.27	57.27	57.27	57.27	54.39	0.14%
Sep 10, 2024	57.19	57.19	57.19	57.19	54.32	0.26%
Sep 9, 2024	57.04	57.04	57.04	57.04	54.17	1.10%
Sep 6, 2024	56.42	56.42	56.42	56.42	53.58	-1.02%
Sep 5, 2024	57.00	57.00	57.00	57.00	54.14	-0.70%
Sep 4, 2024	57.40	57.40	57.40	57.40	54.52	0.12%
Sep 3, 2024	57.33	57.33	57.33	57.33	54.45	-1.22%
Aug 30, 2024	58.04	58.04	58.04	58.04	55.12	0.76%
Aug 29, 2024	57.60	57.60	57.60	57.60	54.71	0.16%
Aug 28, 2024	57.51	57.51	57.51	57.51	54.62	-0.14%
Aug 27, 2024	57.59	57.59	57.59	57.59	54.70	0.17%
Aug 26, 2024	57.49	57.49	57.49	57.49	54.60	0.05%
Aug 23, 2024	57.46	57.46	57.46	57.46	54.57	0.90%
Aug 22, 2024	56.95	56.95	56.95	56.95	54.09	-0.30%
Aug 21, 2024	57.12	57.12	57.12	57.12	54.25	0.33%
Aug 20, 2024	56.93	56.93	56.93	56.93	54.07	-0.14%
Aug 19, 2024	57.01	57.01	57.01	57.01	54.15	0.60%
Aug 16, 2024	56.67	56.67	56.67	56.67	53.82	0.11%
Aug 15, 2024	56.61	56.61	56.61	56.61	53.77	0.95%
Aug 14, 2024	56.08	56.08	56.08	56.08	53.26	0.48%
Aug 13, 2024	55.81	55.81	55.81	55.81	53.01	1.14%
Aug 12, 2024	55.18	55.18	55.18	55.18	52.41	-0.18%
Aug 9, 2024	55.28	55.28	55.28	55.28	52.50	0.27%
Aug 8, 2024	55.13	55.13	55.13	55.13	52.36	1.58%
Aug 7, 2024	54.27	54.27	54.27	54.27	51.54	-0.42%
Aug 6, 2024	54.50	54.50	54.50	54.50	51.76	0.81%
Aug 5, 2024	54.06	54.06	54.06	54.06	51.34	-2.35%
Aug 2, 2024	55.36	55.36	55.36	55.36	52.58	-1.13%
Aug 1, 2024	55.99	55.99	55.99	55.99	53.18	-0.52%