CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	69.89	70.94	69.64	70.83	70.83	1.65%	1,887,713
Jun 27, 2025	69.59	70.44	69.43	69.68	69.68	-1.25%	1,602,661
Jun 26, 2025	70.44	70.96	70.21	70.56	69.85	0.53%	3,222,942
Jun 25, 2025	70.13	70.41	69.94	70.19	69.48	-0.09%	7,084,551
Jun 24, 2025	70.00	70.86	70.00	70.25	69.54	0.85%	1,242,641
Jun 23, 2025	68.58	69.79	68.53	69.66	68.96	1.12%	1,348,768
Jun 20, 2025	69.22	69.42	68.56	68.89	68.19	0.63%	1,339,634
Jun 18, 2025	68.52	68.91	68.41	68.46	67.77	-0.20%	958,708
Jun 17, 2025	68.41	69.23	68.32	68.60	67.91	-0.16%	869,134
Jun 16, 2025	68.50	69.15	68.45	68.71	68.02	0.85%	1,053,452
Jun 13, 2025	67.86	68.39	67.46	68.13	67.44	-0.26%	978,791
Jun 12, 2025	68.42	68.44	68.05	68.31	67.62	0.52%	531,394
Jun 11, 2025	68.51	68.61	67.83	67.96	67.27	-0.79%	1,069,783
Jun 10, 2025	68.77	68.91	68.35	68.50	67.81	-0.31%	765,285
Jun 9, 2025	68.72	68.97	68.56	68.71	68.02	-0.17%	610,100
Jun 6, 2025	68.52	69.10	68.52	68.83	68.14	0.17%	718,288
Jun 5, 2025	68.16	68.75	67.85	68.71	68.02	1.25%	820,606
Jun 4, 2025	68.00	68.12	67.38	67.86	67.17	0.25%	984,789
Jun 3, 2025	67.51	68.06	67.30	67.69	67.01	-0.09%	931,382
Jun 2, 2025	67.83	68.14	67.43	67.75	67.07	-0.28%	1,354,212
May 30, 2025	67.57	68.07	67.28	67.94	67.25	0.12%	898,099
May 29, 2025	69.50	69.88	67.43	67.86	67.17	-0.07%	1,418,925
May 28, 2025	68.40	68.64	67.90	67.91	67.22	-0.73%	1,557,967
May 27, 2025	68.00	68.85	68.00	68.41	67.72	0.37%	1,046,926
May 23, 2025	66.74	68.35	66.74	68.16	67.47	1.81%	1,177,978
May 22, 2025	66.79	67.24	66.49	66.95	66.27	0.22%	931,540
May 21, 2025	66.77	67.20	66.44	66.80	66.13	0.04%	1,369,001
May 20, 2025	66.90	67.41	66.59	66.77	66.10	-0.54%	1,168,224
May 19, 2025	65.87	67.19	65.87	67.13	66.45	1.21%	808,455
May 16, 2025	65.64	66.39	65.64	66.33	65.66	0.85%	2,099,875
May 15, 2025	65.91	65.91	65.36	65.77	65.11	0.43%	925,587
May 14, 2025	65.00	65.59	64.94	65.49	64.83	1.05%	1,025,484
May 13, 2025	63.85	64.87	63.81	64.81	64.16	1.77%	965,453
May 12, 2025	63.87	64.30	63.53	63.68	63.04	0.32%	599,121
May 9, 2025	64.08	64.14	63.45	63.48	62.84	-0.44%	453,570
May 8, 2025	63.82	63.98	63.64	63.76	63.12	-0.20%	630,133
May 7, 2025	63.74	64.23	63.60	63.89	63.25	0.35%	755,566
May 6, 2025	63.61	64.11	63.59	63.67	63.03	-0.17%	388,678
May 5, 2025	63.68	64.23	63.40	63.78	63.14	0.09%	495,956
May 2, 2025	63.70	63.89	63.51	63.72	63.08	1.03%	510,259
May 1, 2025	62.75	63.35	62.67	63.07	62.43	0.19%	555,407
Apr 30, 2025	62.22	63.17	61.67	62.95	62.31	0.70%	843,155
Apr 29, 2025	61.69	62.56	61.69	62.51	61.88	0.97%	598,494
Apr 28, 2025	61.23	62.15	61.23	61.91	61.29	1.34%	792,149
Apr 25, 2025	60.33	61.17	60.32	61.09	60.47	1.19%	756,592
Apr 24, 2025	60.18	60.41	59.91	60.37	59.76	0.30%	450,708
Apr 23, 2025	60.34	60.74	59.95	60.19	59.58	0.65%	814,193
Apr 22, 2025	58.94	59.87	58.77	59.80	59.20	2.33%	3,793,732
Apr 21, 2025	58.62	59.00	58.00	58.44	57.85	-0.88%	672,629
Apr 17, 2025	59.00	59.29	58.62	58.96	58.36	0.32%	588,465