CMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	50.16	50.18	50.16	50.18	50.18	0.02%	60,009
Dec 23, 2024	50.16	50.17	50.16	50.17	50.17	0.04%	229,536
Dec 20, 2024	50.16	50.16	50.15	50.15	50.15	-	51,202
Dec 19, 2024	50.14	50.15	50.14	50.15	50.15	-	112,600
Dec 18, 2024	50.15	50.15	50.14	50.15	50.15	0.04%	83,600
Dec 17, 2024	50.13	50.14	50.13	50.13	50.13	-0.02%	42,111
Dec 16, 2024	50.14	50.14	50.13	50.14	50.14	0.04%	70,400
Dec 13, 2024	50.11	50.12	50.11	50.12	50.12	0.02%	55,706
Dec 12, 2024	50.11	50.12	50.11	50.11	50.11	-	80,124
Dec 11, 2024	50.10	50.11	50.10	50.11	50.11	0.02%	62,835
Dec 10, 2024	50.10	50.11	50.10	50.10	50.10	-	49,918
Dec 9, 2024	50.10	50.10	50.09	50.10	50.10	0.02%	112,900
Dec 6, 2024	50.09	50.09	50.08	50.09	50.09	0.04%	60,822
Dec 5, 2024	50.07	50.08	50.07	50.07	50.07	-	84,800
Dec 4, 2024	50.07	50.08	50.07	50.07	50.07	-	58,419
Dec 3, 2024	50.06	50.07	50.06	50.07	50.07	-	70,000
Dec 2, 2024	50.06	50.07	50.06	50.07	50.07	0.06%	67,738
Nov 29, 2024	50.05	50.05	50.04	50.04	50.04	-	53,110
Nov 28, 2024	50.04	50.05	50.04	50.04	50.04	-	56,900
Nov 27, 2024	50.03	50.04	50.03	50.04	50.04	0.02%	50,133
Nov 26, 2024	50.03	50.04	50.03	50.03	50.03	-	61,910
Nov 25, 2024	50.03	50.03	50.02	50.03	50.03	0.02%	85,300
Nov 22, 2024	50.02	50.02	50.01	50.02	50.02	0.04%	147,145
Nov 21, 2024	50.01	50.01	50.00	50.00	50.00	-0.28%	413,304
Nov 20, 2024	50.13	50.14	50.13	50.14	50.00	-	105,500
Nov 19, 2024	50.14	50.14	50.13	50.14	50.00	0.02%	42,227
Nov 18, 2024	50.13	50.13	50.12	50.13	49.99	0.02%	96,818
Nov 15, 2024	50.12	50.12	50.11	50.12	49.98	0.04%	58,916
Nov 14, 2024	50.11	50.11	50.10	50.10	49.96	-	49,234
Nov 13, 2024	50.11	50.11	50.10	50.10	49.96	-	86,309
Nov 12, 2024	50.10	50.10	50.09	50.10	49.96	-	41,430
Nov 11, 2024	50.09	50.10	50.09	50.10	49.96	0.04%	67,800
Nov 8, 2024	50.08	50.08	50.07	50.08	49.94	0.02%	48,200
Nov 7, 2024	50.08	50.08	50.07	50.07	49.93	-	65,113
Nov 6, 2024	50.06	50.07	50.06	50.07	49.93	0.02%	60,900
Nov 5, 2024	50.06	50.06	50.05	50.06	49.92	-	43,600
Nov 4, 2024	50.05	50.06	50.05	50.06	49.92	0.04%	38,100
Nov 1, 2024	50.04	50.04	50.03	50.04	49.90	0.02%	108,319
Oct 31, 2024	50.04	50.04	50.03	50.03	49.89	-	42,200
Oct 30, 2024	50.03	50.03	50.02	50.03	49.89	-	41,001
Oct 29, 2024	50.02	50.03	50.02	50.03	49.89	0.02%	47,100
Oct 28, 2024	50.02	50.02	50.01	50.02	49.88	-0.34%	100,500
Oct 25, 2024	50.19	50.19	50.18	50.19	49.86	0.02%	47,500
Oct 24, 2024	50.18	50.18	50.17	50.18	49.85	0.02%	67,300
Oct 23, 2024	50.17	50.18	50.17	50.17	49.85	-	60,334
Oct 22, 2024	50.17	50.17	50.16	50.17	49.85	-	27,835
Oct 21, 2024	50.16	50.17	50.16	50.17	49.99	0.04%	107,800
Oct 18, 2024	50.14	50.15	50.14	50.15	49.96	0.02%	82,829
Oct 17, 2024	50.14	50.14	50.13	50.14	49.96	0.02%	40,241
Oct 16, 2024	50.14	50.14	50.13	50.13	49.95	-	56,507
Oct 15, 2024	50.12	50.13	50.12	50.13	49.95	0.04%	59,600
Oct 11, 2024	50.11	50.11	50.10	50.11	49.92	0.02%	22,906
Oct 10, 2024	50.09	50.10	50.09	50.10	49.92	-	32,700
Oct 9, 2024	50.09	50.10	50.09	50.10	49.91	0.02%	51,200
Oct 8, 2024	50.09	50.09	50.08	50.09	49.91	0.02%	88,700
Oct 7, 2024	50.08	50.09	50.08	50.08	49.90	0.04%	56,500
Oct 4, 2024	50.06	50.07	50.06	50.06	49.88	-	26,834
Oct 3, 2024	50.05	50.06	50.05	50.06	49.88	0.02%	22,700
Oct 2, 2024	50.06	50.06	50.05	50.05	49.87	-	110,039
Oct 1, 2024	50.05	50.05	50.04	50.05	49.86	-	37,700
Sep 30, 2024	50.04	50.05	50.03	50.05	49.86	0.06%	31,600
Sep 27, 2024	50.03	50.03	50.02	50.02	50.02	-	32,000
Sep 26, 2024	50.02	50.02	50.01	50.02	50.02	0.02%	178,700
Sep 25, 2024	50.02	50.02	50.01	50.01	50.01	-	32,900
Sep 24, 2024	50.10	50.11	50.00	50.01	50.01	-0.32%	92,900
Sep 23, 2024	50.16	50.17	50.16	50.17	50.00	0.04%	88,400
Sep 20, 2024	50.14	50.15	50.14	50.15	49.98	-	36,223
Sep 19, 2024	50.15	50.15	50.14	50.15	49.98	0.02%	35,400
Sep 18, 2024	50.13	50.14	50.13	50.14	49.97	0.02%	40,501
Sep 17, 2024	50.14	50.14	50.13	50.13	49.96	-	60,700
Sep 16, 2024	50.13	50.13	50.12	50.13	49.96	0.04%	51,000
Sep 13, 2024	50.11	50.11	50.10	50.11	49.94	-	84,607
Sep 12, 2024	50.10	50.11	50.10	50.11	49.94	0.02%	25,300
Sep 11, 2024	50.10	50.10	50.09	50.10	49.93	0.02%	47,100
Sep 10, 2024	50.10	50.10	50.09	50.09	49.92	0.02%	64,227
Sep 9, 2024	50.09	50.09	50.08	50.08	49.91	0.02%	36,900
Sep 6, 2024	50.07	50.07	50.06	50.07	49.90	-	68,243
Sep 5, 2024	50.07	50.07	50.06	50.07	49.90	0.02%	19,300
Sep 4, 2024	50.06	50.06	50.05	50.06	49.89	0.02%	75,800
Sep 3, 2024	50.05	50.05	50.04	50.05	49.88	0.04%	57,343
Aug 30, 2024	50.03	50.03	50.02	50.03	49.86	0.02%	36,624
Aug 29, 2024	50.02	50.02	50.01	50.02	49.85	0.02%	22,212
Aug 28, 2024	50.02	50.02	50.01	50.01	49.84	-	30,000
Aug 27, 2024	50.01	50.01	50.00	50.01	49.84	-0.38%	134,928
Aug 26, 2024	50.19	50.20	50.19	50.20	49.83	0.02%	65,900
Aug 23, 2024	50.18	50.19	50.18	50.19	49.82	0.04%	127,400
Aug 22, 2024	50.17	50.18	50.17	50.17	49.80	-	25,843
Aug 21, 2024	50.17	50.17	50.16	50.17	49.80	-	65,000
Aug 20, 2024	50.17	50.17	50.16	50.17	49.80	0.02%	78,518
Aug 19, 2024	50.16	50.16	50.15	50.16	49.79	0.02%	28,528
Aug 16, 2024	50.14	50.15	50.13	50.15	49.78	0.02%	52,500
Aug 15, 2024	50.13	50.14	50.13	50.14	49.77	0.02%	76,906
Aug 14, 2024	50.13	50.13	50.12	50.13	49.77	0.02%	17,900
Aug 13, 2024	50.11	50.12	50.11	50.12	49.76	0.02%	75,800
Aug 12, 2024	50.12	50.12	50.11	50.11	49.75	0.02%	39,800
Aug 9, 2024	50.10	50.10	50.09	50.10	49.74	0.02%	51,326
Aug 8, 2024	50.08	50.09	50.08	50.09	49.73	-	34,200
Aug 7, 2024	50.08	50.09	50.08	50.09	49.73	0.04%	53,724
Aug 6, 2024	50.07	50.08	50.07	50.07	49.71	0.02%	112,800
Aug 2, 2024	50.06	50.06	50.04	50.06	49.70	0.02%	86,814