CMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.23	38.23	38.21	38.21	38.21	0.45%	806
Dec 23, 2024	37.79	38.04	37.79	38.04	38.04	0.50%	2,000
Dec 20, 2024	38.00	38.10	37.85	37.85	37.85	0.83%	4,100
Dec 19, 2024	37.71	37.71	37.54	37.54	37.54	0.11%	7,500
Dec 18, 2024	38.44	38.44	37.50	37.50	37.50	-2.17%	1,800
Dec 17, 2024	38.74	38.74	38.32	38.33	38.33	-0.93%	1,508
Dec 16, 2024	38.58	38.69	38.58	38.69	38.69	1.55%	441
Dec 13, 2024	38.10	38.10	38.10	38.10	38.10	-0.24%	-
Dec 12, 2024	38.10	38.19	38.10	38.19	38.19	-0.47%	601
Dec 11, 2024	38.27	38.42	38.27	38.37	38.37	1.99%	2,715
Dec 10, 2024	37.69	37.69	37.62	37.62	37.62	-0.97%	500
Dec 9, 2024	38.57	38.57	37.87	37.99	37.99	-1.40%	3,300
Dec 6, 2024	38.50	38.60	38.49	38.53	38.53	0.63%	2,000
Dec 5, 2024	38.34	38.34	38.29	38.29	38.29	-0.70%	500
Dec 4, 2024	37.86	38.56	37.86	38.56	38.56	2.01%	7,400
Dec 3, 2024	37.49	37.80	37.49	37.80	37.80	0.05%	1,800
Dec 2, 2024	37.64	37.81	37.64	37.78	37.78	0.88%	400
Nov 29, 2024	37.65	37.71	37.45	37.45	37.45	0.78%	630
Nov 28, 2024	37.16	37.16	37.16	37.16	37.16	-	-
Nov 27, 2024	37.05	37.16	37.05	37.16	37.16	-1.30%	4,720
Nov 26, 2024	37.55	37.65	37.55	37.65	37.65	1.21%	1,800
Nov 25, 2024	37.23	37.23	37.15	37.20	37.20	-0.13%	2,900
Nov 22, 2024	37.04	37.25	37.04	37.25	37.25	0.03%	10,001
Nov 21, 2024	36.89	37.29	36.88	37.24	37.24	1.67%	3,921
Nov 20, 2024	36.63	36.63	36.63	36.63	36.63	-0.33%	200
Nov 19, 2024	35.96	36.75	35.96	36.75	36.75	1.35%	7,138
Nov 18, 2024	36.26	36.26	36.26	36.26	36.26	-1.65%	-
Nov 15, 2024	36.87	36.87	36.87	36.87	36.87	0.03%	-
Nov 14, 2024	37.35	37.35	36.86	36.86	36.86	-1.10%	1,240
Nov 13, 2024	37.32	37.32	37.27	37.27	37.27	0.84%	7,324
Nov 12, 2024	37.01	37.02	36.96	36.96	36.96	-0.40%	3,400
Nov 11, 2024	37.32	37.32	37.07	37.11	37.11	1.01%	10,100
Nov 8, 2024	36.74	36.74	36.74	36.74	36.74	0.03%	-
Nov 7, 2024	36.75	36.75	36.71	36.73	36.73	0.60%	2,500
Nov 6, 2024	36.22	36.53	36.16	36.51	36.51	2.93%	9,800
Nov 5, 2024	35.47	35.47	35.47	35.47	35.47	0.68%	1,600
Nov 4, 2024	35.10	35.23	35.10	35.23	35.23	0.23%	3,610
Nov 1, 2024	35.15	35.15	35.15	35.15	35.15	0.20%	-
Oct 31, 2024	35.39	35.39	35.08	35.08	35.08	-3.36%	405
Oct 30, 2024	36.30	36.30	36.30	36.30	36.30	1.48%	300
Oct 29, 2024	35.77	35.77	35.77	35.77	35.77	-	-
Oct 28, 2024	35.91	35.91	35.77	35.77	35.77	-0.61%	2,700
Oct 25, 2024	35.99	35.99	35.99	35.99	35.99	1.04%	200
Oct 24, 2024	35.62	35.62	35.62	35.62	35.62	-	-
Oct 23, 2024	35.86	35.86	35.45	35.62	35.62	-0.95%	21,300
Oct 22, 2024	35.98	35.98	35.96	35.96	35.96	-0.14%	300
Oct 21, 2024	35.82	36.01	35.82	36.01	36.01	0.33%	7,500
Oct 18, 2024	35.89	35.89	35.89	35.89	35.89	0.11%	-
Oct 17, 2024	36.26	36.27	35.85	35.85	35.85	0.73%	26,100
Oct 16, 2024	35.53	35.60	35.53	35.59	35.59	0.14%	6,900
Oct 15, 2024	35.65	35.65	35.54	35.54	35.54	-0.22%	1,200
Oct 11, 2024	35.62	35.62	35.62	35.62	35.62	-0.14%	-
Oct 10, 2024	35.67	35.67	35.67	35.67	35.67	0.20%	200
Oct 9, 2024	35.48	35.60	35.48	35.60	35.60	1.60%	701
Oct 8, 2024	35.04	35.04	35.04	35.04	35.04	0.14%	-
Oct 7, 2024	34.99	34.99	34.99	34.99	34.99	-0.51%	338
Oct 4, 2024	35.17	35.17	35.17	35.17	35.17	0.89%	300
Oct 3, 2024	34.86	34.86	34.86	34.86	34.86	0.75%	200
Oct 2, 2024	34.60	34.60	34.60	34.60	34.60	0.46%	100
Oct 1, 2024	34.44	34.44	34.44	34.44	34.44	-0.55%	203
Sep 30, 2024	34.25	34.63	34.25	34.63	34.63	-0.75%	600
Sep 27, 2024	34.89	34.89	34.89	34.89	34.89	-0.06%	100
Sep 26, 2024	34.91	34.91	34.91	34.91	34.91	-0.17%	-
Sep 25, 2024	34.60	34.97	34.60	34.97	34.97	0.60%	844
Sep 24, 2024	34.76	34.76	34.76	34.76	34.76	-0.06%	-
Sep 23, 2024	34.78	34.78	34.78	34.78	34.78	1.13%	200
Sep 20, 2024	34.39	34.39	34.39	34.39	34.39	-0.38%	300
Sep 19, 2024	34.53	34.53	34.52	34.52	34.52	2.13%	200
Sep 18, 2024	33.80	33.80	33.80	33.80	33.80	-0.59%	203
Sep 17, 2024	34.03	34.08	34.00	34.00	34.00	0.06%	2,400
Sep 16, 2024	33.97	33.98	33.91	33.98	33.98	-	2,407
Sep 13, 2024	34.12	34.14	33.98	33.98	33.98	0.59%	3,815
Sep 12, 2024	33.80	33.80	33.78	33.78	33.78	0.78%	201
Sep 11, 2024	33.21	33.52	33.02	33.52	33.52	1.79%	3,700
Sep 10, 2024	32.69	32.93	32.63	32.93	32.93	1.11%	1,612
Sep 9, 2024	32.57	32.57	32.57	32.57	32.57	0.74%	400
Sep 6, 2024	32.31	32.33	32.31	32.33	32.33	-1.01%	300
Sep 5, 2024	32.68	32.76	32.66	32.66	32.66	-0.61%	1,700
Sep 4, 2024	32.79	33.03	32.78	32.86	32.86	-3.13%	7,700
Sep 3, 2024	33.92	33.92	33.92	33.92	33.92	0.41%	-
Aug 30, 2024	33.78	33.78	33.78	33.78	33.78	0.90%	200
Aug 29, 2024	33.57	33.57	33.48	33.48	33.48	0.36%	200
Aug 28, 2024	33.77	33.77	33.17	33.36	33.36	-0.57%	7,748
Aug 27, 2024	33.55	33.55	33.55	33.55	33.55	-1.03%	-
Aug 26, 2024	33.90	33.90	33.90	33.90	33.90	0.30%	-
Aug 23, 2024	33.80	33.80	33.80	33.80	33.80	-	800
Aug 22, 2024	34.45	34.45	33.80	33.80	33.80	-0.97%	2,435
Aug 21, 2024	34.05	34.21	34.05	34.13	34.13	0.18%	1,700
Aug 20, 2024	33.91	34.07	33.91	34.07	34.07	-0.15%	2,204
Aug 19, 2024	34.12	34.12	34.12	34.12	34.12	-0.55%	-
Aug 16, 2024	34.31	34.31	34.31	34.31	34.31	-0.09%	300
Aug 15, 2024	34.07	34.34	34.07	34.34	34.34	2.32%	3,100
Aug 14, 2024	33.56	33.56	33.56	33.56	33.56	0.18%	100
Aug 13, 2024	33.37	33.53	33.37	33.50	33.50	1.27%	10,800
Aug 12, 2024	33.08	33.08	33.08	33.08	33.08	0.21%	-
Aug 9, 2024	33.01	33.01	33.01	33.01	33.01	0.27%	200
Aug 8, 2024	32.46	32.92	32.46	32.92	32.92	2.05%	11,000
Aug 7, 2024	32.64	32.64	32.24	32.26	32.26	-0.25%	733
Aug 6, 2024	32.20	32.34	32.19	32.34	32.34	1.28%	3,300
Aug 2, 2024	32.29	32.29	31.91	31.93	31.93	-3.83%	800