CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	62.90	63.29	62.67	62.95	62.95	0.62%	593,944
Oct 31, 2024	63.43	63.43	62.43	62.56	62.56	-1.15%	838,298
Oct 30, 2024	63.02	63.47	62.79	63.29	63.29	0.19%	515,740
Oct 29, 2024	63.34	63.46	62.93	63.17	63.17	-0.21%	760,372
Oct 28, 2024	62.98	63.53	62.76	63.30	63.30	0.78%	696,203
Oct 25, 2024	63.26	63.36	62.65	62.81	62.81	-0.38%	1,084,593
Oct 24, 2024	62.76	63.15	62.61	63.05	63.05	0.46%	796,839
Oct 23, 2024	62.37	62.86	62.18	62.76	62.76	0.40%	696,996
Oct 22, 2024	62.13	62.68	62.13	62.51	62.51	0.21%	643,814
Oct 21, 2024	62.55	62.65	62.04	62.38	62.38	-0.45%	959,094
Oct 18, 2024	62.39	62.99	62.39	62.66	62.66	0.03%	551,827
Oct 17, 2024	62.32	63.02	62.32	62.64	62.64	0.27%	984,340
Oct 16, 2024	61.78	62.56	61.63	62.47	62.47	1.64%	1,196,809
Oct 15, 2024	60.74	61.57	60.64	61.46	61.46	1.55%	3,636,139
Oct 14, 2024	60.97	61.33	60.10	60.52	60.52	-0.72%	1,483,030
Oct 11, 2024	59.68	61.10	59.68	60.96	60.96	2.32%	2,508,177
Oct 10, 2024	60.03	60.03	59.15	59.58	59.58	-1.16%	1,961,818
Oct 9, 2024	59.90	60.30	59.73	60.28	60.28	0.35%	497,908
Oct 8, 2024	59.82	60.14	59.73	60.07	60.07	0.42%	738,683
Oct 7, 2024	60.23	60.38	59.51	59.82	59.82	-0.70%	690,315
Oct 4, 2024	60.34	60.63	60.17	60.24	60.24	0.42%	589,777
Oct 3, 2024	61.02	61.02	59.86	59.99	59.99	-1.49%	1,287,267
Oct 2, 2024	60.41	61.02	60.34	60.90	60.90	0.76%	1,196,814
Oct 1, 2024	61.21	61.40	60.23	60.44	60.44	-1.47%	1,844,369
Sep 30, 2024	61.00	61.48	60.86	61.34	61.34	0.21%	729,306
Sep 27, 2024	61.58	61.78	61.18	61.21	61.21	-1.65%	1,024,391
Sep 26, 2024	62.10	62.67	61.96	62.24	61.57	0.39%	3,910,842
Sep 25, 2024	61.64	62.09	61.53	62.00	61.33	0.57%	923,584
Sep 24, 2024	61.63	61.88	61.47	61.65	60.98	0.23%	673,452
Sep 23, 2024	61.79	61.79	61.15	61.51	60.85	-0.28%	784,893
Sep 20, 2024	61.79	62.01	61.22	61.68	61.01	0.03%	1,304,697
Sep 19, 2024	61.59	61.88	61.01	61.66	60.99	1.25%	832,885
Sep 18, 2024	61.60	61.60	60.81	60.90	60.24	-1.10%	949,672
Sep 17, 2024	61.58	61.85	61.30	61.58	60.92	0.08%	1,323,737
Sep 16, 2024	61.90	61.90	61.20	61.53	60.87	0.13%	1,097,265
Sep 13, 2024	61.07	61.55	60.94	61.45	60.79	0.87%	2,065,797
Sep 12, 2024	61.06	61.20	60.59	60.92	60.26	-0.52%	2,613,166
Sep 11, 2024	60.11	61.25	60.11	61.24	60.58	1.56%	2,319,181
Sep 10, 2024	60.57	60.86	59.78	60.30	59.65	-0.36%	978,970
Sep 9, 2024	59.78	60.57	59.64	60.52	59.87	2.02%	782,706
Sep 6, 2024	59.61	60.48	58.81	59.32	58.68	-0.69%	1,479,916
Sep 5, 2024	59.36	59.85	58.98	59.73	59.09	1.37%	2,545,175
Sep 4, 2024	58.01	59.02	57.67	58.92	58.28	1.73%	945,131
Sep 3, 2024	58.05	58.05	57.42	57.92	57.30	-0.89%	1,480,155
Aug 30, 2024	57.99	59.11	57.73	58.44	57.81	1.62%	1,664,396
Aug 29, 2024	56.01	58.02	55.91	57.51	56.89	5.46%	2,145,853
Aug 28, 2024	55.06	55.63	54.48	54.53	53.94	-1.05%	1,316,346
Aug 27, 2024	54.46	55.19	54.39	55.11	54.52	0.97%	936,505
Aug 26, 2024	54.57	54.67	54.40	54.58	53.99	0.29%	3,867,372
Aug 23, 2024	53.90	54.60	53.88	54.42	53.83	1.36%	1,075,035
Aug 22, 2024	53.36	53.71	53.22	53.69	53.11	0.41%	684,688
Aug 21, 2024	53.50	53.72	53.30	53.47	52.89	0.13%	852,691
Aug 20, 2024	53.06	53.47	52.96	53.40	52.82	0.38%	1,054,015
Aug 19, 2024	52.68	53.36	52.40	53.20	52.63	1.18%	663,441
Aug 16, 2024	51.58	52.64	51.55	52.58	52.01	2.08%	929,277
Aug 15, 2024	51.84	52.08	51.44	51.51	50.95	0.10%	1,288,713
Aug 14, 2024	51.27	51.57	51.19	51.46	50.90	0.61%	653,407
Aug 13, 2024	51.04	51.19	50.83	51.15	50.60	0.89%	744,076
Aug 12, 2024	51.00	51.09	50.49	50.70	50.15	-0.45%	715,450
Aug 9, 2024	50.71	51.07	50.58	50.93	50.38	0.57%	614,471
Aug 8, 2024	50.00	50.83	49.84	50.64	50.09	2.08%	709,186
Aug 7, 2024	50.50	50.50	49.44	49.61	49.07	-0.42%	980,490
Aug 6, 2024	48.48	49.94	48.35	49.82	49.28	2.87%	983,368
Aug 5, 2024	47.72	48.79	47.55	48.43	47.91	-2.69%	1,065,109
Aug 2, 2024	49.87	49.95	49.18	49.77	49.23	-1.48%	1,650,880
Aug 1, 2024	51.54	51.72	50.38	50.52	49.98	-2.26%	1,299,796
Jul 31, 2024	51.60	52.03	51.29	51.69	51.13	0.80%	765,510
Jul 30, 2024	51.00	51.64	50.86	51.28	50.73	0.75%	801,170
Jul 29, 2024	51.24	51.33	50.70	50.90	50.35	-0.61%	699,619
Jul 26, 2024	50.70	51.35	50.65	51.21	50.66	1.35%	1,134,458
Jul 25, 2024	50.02	50.80	49.96	50.53	49.99	0.82%	1,087,810
Jul 24, 2024	50.36	50.90	50.07	50.12	49.58	-1.05%	869,366
Jul 23, 2024	50.51	50.94	50.32	50.65	50.10	-0.02%	818,596
Jul 22, 2024	50.13	50.76	49.93	50.66	50.11	1.34%	955,780
Jul 19, 2024	49.91	50.23	49.65	49.99	49.45	-0.08%	835,348
Jul 18, 2024	49.97	50.35	49.74	50.03	49.49	0.08%	807,649
Jul 17, 2024	49.94	50.30	49.89	49.99	49.45	-0.48%	663,130
Jul 16, 2024	49.88	50.35	49.77	50.23	49.69	0.70%	1,225,802
Jul 15, 2024	49.00	49.89	48.95	49.88	49.34	2.99%	2,531,144
Jul 12, 2024	49.50	49.72	48.43	48.43	47.91	-1.84%	3,104,804
Jul 11, 2024	49.35	49.37	48.96	49.34	48.81	0.71%	2,358,703
Jul 10, 2024	48.64	49.02	48.57	48.99	48.46	0.97%	2,228,940
Jul 9, 2024	48.05	48.69	48.05	48.52	48.00	0.54%	708,786
Jul 8, 2024	48.27	48.49	48.04	48.26	47.74	-0.02%	446,392
Jul 5, 2024	48.56	48.73	48.22	48.27	47.75	-0.39%	603,720
Jul 3, 2024	48.12	48.73	48.10	48.46	47.94	0.92%	444,163
Jul 2, 2024	47.20	48.08	47.11	48.02	47.50	1.57%	3,027,915
Jul 1, 2024	47.80	48.12	47.28	47.28	46.77	-0.55%	512,790
Jun 28, 2024	47.99	48.12	47.41	47.54	47.03	-2.02%	719,877
Jun 27, 2024	48.20	48.55	47.98	48.52	47.34	0.81%	675,189
Jun 26, 2024	48.17	48.24	47.92	48.13	46.96	-0.70%	722,903
Jun 25, 2024	48.53	48.63	48.08	48.47	47.29	0.04%	1,061,905
Jun 24, 2024	47.81	48.48	47.69	48.45	47.27	2.09%	3,057,096
Jun 21, 2024	47.19	47.85	47.16	47.46	46.31	0.13%	945,573
Jun 20, 2024	47.74	47.91	47.34	47.40	46.25	-0.94%	849,108
Jun 18, 2024	47.50	48.03	47.41	47.85	46.69	0.76%	779,709
Jun 17, 2024	47.48	47.52	47.07	47.49	46.34	-0.08%	802,808
Jun 14, 2024	47.59	47.61	46.99	47.53	46.38	-1.04%	995,648
Jun 13, 2024	48.57	48.57	47.82	48.03	46.86	-1.34%	1,448,830
Jun 12, 2024	48.71	49.31	48.49	48.68	47.50	1.37%	2,661,661