CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	98.34	98.55	97.61	97.73	97.73	0.21%	1,040,334
Mar 16, 2026	96.25	97.64	95.83	97.53	97.53	2.35%	1,228,356
Mar 13, 2026	96.95	97.69	95.14	95.29	95.29	-1.65%	1,076,482
Mar 12, 2026	98.19	98.68	96.55	96.89	96.89	-2.20%	1,180,026
Mar 11, 2026	99.19	99.98	98.63	99.07	99.07	-0.31%	1,066,243
Mar 10, 2026	98.59	100.21	98.10	99.38	99.38	1.53%	1,403,395
Mar 9, 2026	98.01	98.31	96.69	97.88	97.88	-1.63%	1,761,877
Mar 6, 2026	99.40	99.89	98.51	99.50	99.50	-0.81%	1,104,972
Mar 5, 2026	99.86	101.06	99.42	100.31	100.31	-0.86%	1,436,410
Mar 4, 2026	100.34	101.99	100.34	101.18	101.18	0.74%	797,045
Mar 3, 2026	99.70	100.87	98.27	100.44	100.44	-0.96%	1,060,819
Mar 2, 2026	99.75	101.91	98.91	101.41	101.41	0.45%	884,423
Feb 27, 2026	103.63	104.22	100.64	100.96	100.96	-2.69%	1,266,287
Feb 26, 2026	103.50	105.00	102.58	103.75	103.75	2.96%	1,245,995
Feb 25, 2026	98.33	101.01	98.08	100.77	100.77	2.69%	1,229,596
Feb 24, 2026	98.54	98.85	97.74	98.13	98.13	-1.03%	860,678
Feb 23, 2026	99.62	100.39	98.19	99.15	99.15	-0.40%	2,652,041
Feb 20, 2026	98.40	99.62	98.07	99.55	99.55	1.47%	1,589,901
Feb 19, 2026	97.25	98.33	96.90	98.11	98.11	1.52%	817,063
Feb 18, 2026	97.20	97.38	96.59	96.64	96.64	0.10%	480,776
Feb 17, 2026	95.40	96.84	95.39	96.54	96.54	0.75%	441,086
Feb 13, 2026	95.25	96.15	94.41	95.82	95.82	0.55%	930,885
Feb 12, 2026	97.49	97.49	94.84	95.30	95.30	-1.66%	1,602,679
Feb 11, 2026	98.35	98.50	96.64	96.91	96.91	-1.14%	921,225
Feb 10, 2026	98.00	98.44	97.61	98.03	98.03	-0.01%	750,440
Feb 9, 2026	97.33	98.27	97.14	98.04	98.04	1.41%	672,941
Feb 6, 2026	95.83	96.96	95.04	96.68	96.68	2.27%	755,298
Feb 5, 2026	92.82	94.91	92.82	94.53	94.53	-0.45%	908,324
Feb 4, 2026	95.21	95.82	94.43	94.96	94.96	0.02%	572,925
Feb 3, 2026	95.00	95.47	94.23	94.94	94.94	0.20%	813,747
Feb 2, 2026	92.19	94.90	92.10	94.75	94.75	2.55%	1,022,559
Jan 30, 2026	94.47	94.94	91.68	92.39	92.39	-2.84%	1,131,449
Jan 29, 2026	93.78	95.20	93.40	95.09	95.09	2.10%	754,367
Jan 28, 2026	93.30	93.89	92.34	93.13	93.13	-0.31%	1,554,000
Jan 27, 2026	92.22	93.50	92.18	93.42	93.42	2.06%	1,022,293
Jan 26, 2026	92.23	93.07	91.43	91.53	91.53	-1.24%	646,666
Jan 23, 2026	92.32	92.77	91.62	92.68	92.68	0.32%	919,453
Jan 22, 2026	91.82	93.08	91.82	92.38	92.38	0.94%	812,062
Jan 21, 2026	91.08	92.29	90.26	91.52	91.52	1.24%	895,430
Jan 20, 2026	91.74	92.36	90.22	90.40	90.40	-2.11%	1,419,649
Jan 16, 2026	92.14	92.80	91.91	92.35	92.35	0.34%	1,754,387
Jan 15, 2026	91.25	92.29	91.25	92.04	92.04	0.63%	600,364
Jan 14, 2026	91.72	91.89	91.08	91.46	91.46	-0.20%	702,011
Jan 13, 2026	91.32	91.89	91.10	91.64	91.64	0.23%	758,954
Jan 12, 2026	90.53	91.59	90.29	91.43	91.43	0.75%	1,515,436
Jan 9, 2026	91.67	91.77	90.71	90.75	90.75	-1.03%	564,526
Jan 8, 2026	91.10	92.14	91.00	91.69	91.69	0.26%	641,240
Jan 7, 2026	90.94	92.08	90.94	91.45	91.45	0.48%	979,601
Jan 6, 2026	93.00	93.43	90.68	91.01	91.01	-1.92%	2,406,806
Jan 5, 2026	91.54	92.89	91.41	92.79	92.79	0.99%	2,326,495