CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	91.67	91.77	90.71	90.75	90.75	-1.03%	562,874
Jan 8, 2026	91.10	92.14	91.00	91.69	91.69	0.26%	561,019
Jan 7, 2026	90.94	92.08	90.94	91.45	91.45	0.48%	857,913
Jan 6, 2026	93.00	93.43	90.68	91.01	91.01	-1.92%	1,719,242
Jan 5, 2026	91.54	92.89	91.41	92.79	92.79	0.99%	1,843,071
Jan 2, 2026	90.94	91.90	90.58	91.88	91.88	1.40%	872,424
Dec 31, 2025	91.29	91.54	90.60	90.61	90.61	-0.94%	779,813
Dec 30, 2025	91.67	92.10	91.33	91.47	91.47	-0.25%	750,440
Dec 29, 2025	92.18	92.20	91.54	91.70	91.70	-1.36%	1,322,807
Dec 26, 2025	92.92	93.03	92.50	92.96	92.18	0.44%	5,237,524
Dec 24, 2025	92.97	93.11	92.26	92.55	91.77	0.16%	837,672
Dec 23, 2025	92.50	93.15	92.38	92.40	91.62	0.06%	1,035,655
Dec 22, 2025	93.09	93.30	92.22	92.34	91.56	-0.58%	1,302,309
Dec 19, 2025	92.80	93.47	92.64	92.88	92.10	0.60%	1,259,369
Dec 18, 2025	92.14	92.90	91.98	92.33	91.55	0.81%	790,223
Dec 17, 2025	93.28	93.35	91.41	91.59	90.82	-1.63%	1,091,835
Dec 16, 2025	94.16	94.16	93.07	93.11	92.33	-0.12%	619,278
Dec 15, 2025	93.16	93.59	92.82	93.22	92.44	0.39%	789,505
Dec 12, 2025	92.89	93.11	92.17	92.86	92.08	0.22%	603,446
Dec 11, 2025	92.07	92.79	91.91	92.66	91.88	0.97%	813,438
Dec 10, 2025	90.66	92.24	90.66	91.77	91.00	1.41%	1,490,500
Dec 9, 2025	90.82	91.25	90.37	90.49	89.73	0.30%	1,000,621
Dec 8, 2025	91.39	91.57	90.21	90.22	89.46	-1.03%	1,891,472
Dec 5, 2025	90.99	91.47	90.23	91.16	90.39	0.64%	947,339
Dec 4, 2025	86.69	90.78	86.40	90.58	89.82	4.31%	2,218,493
Dec 3, 2025	86.60	87.52	86.60	86.84	86.11	0.29%	1,123,293
Dec 2, 2025	85.61	86.61	85.43	86.59	85.86	1.63%	670,473
Dec 1, 2025	86.25	86.25	85.02	85.20	84.48	-1.08%	935,603
Nov 28, 2025	86.04	86.26	85.55	86.13	85.40	0.53%	460,424
Nov 26, 2025	85.80	85.84	85.14	85.68	84.96	0.88%	1,146,352
Nov 25, 2025	84.43	85.19	84.39	84.93	84.21	1.03%	822,791
Nov 24, 2025	84.18	84.40	83.82	84.06	83.35	-0.02%	1,044,050
Nov 21, 2025	83.42	84.08	82.74	84.08	83.37	1.35%	1,087,664
Nov 20, 2025	84.39	84.91	82.71	82.96	82.26	-1.27%	1,028,355
Nov 19, 2025	85.70	85.88	83.61	84.03	83.32	-2.13%	1,702,899
Nov 18, 2025	86.45	86.67	85.18	85.86	85.14	-1.12%	1,430,347
Nov 17, 2025	86.91	87.37	86.46	86.83	86.10	-0.39%	774,480
Nov 14, 2025	85.55	87.18	85.34	87.17	86.44	1.18%	846,911
Nov 13, 2025	86.73	87.29	85.76	86.15	85.42	-1.01%	918,126
Nov 12, 2025	86.08	87.16	85.80	87.03	86.30	1.52%	744,700
Nov 11, 2025	85.73	85.97	85.56	85.73	85.01	0.05%	773,707
Nov 10, 2025	85.00	85.87	84.86	85.69	84.97	1.14%	711,493
Nov 7, 2025	83.82	84.75	83.16	84.72	84.01	0.71%	827,373
Nov 6, 2025	83.52	84.32	83.42	84.12	83.41	0.92%	831,338
Nov 5, 2025	83.27	83.58	82.71	83.35	82.65	0.05%	712,527
Nov 4, 2025	82.87	83.63	82.25	83.31	82.61	-0.60%	654,080
Nov 3, 2025	82.82	83.97	82.76	83.81	83.10	1.13%	1,170,545
Oct 31, 2025	82.10	83.05	81.87	82.87	82.17	0.58%	673,035
Oct 30, 2025	82.68	82.95	82.23	82.39	81.70	-0.29%	488,270
Oct 29, 2025	83.78	83.92	82.28	82.63	81.93	-1.43%	934,780