CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	92.14	92.90	91.98	92.52	-	1.02%	410,847
Dec 17, 2025	93.28	93.35	91.41	91.59	91.59	-1.63%	977,275
Dec 16, 2025	94.16	94.16	93.07	93.11	93.11	-0.12%	606,622
Dec 15, 2025	93.16	93.59	92.82	93.22	93.22	0.39%	610,593
Dec 12, 2025	92.89	93.11	92.17	92.86	92.86	0.22%	476,206
Dec 11, 2025	92.07	92.79	91.91	92.66	92.66	0.97%	704,795
Dec 10, 2025	90.66	92.24	90.66	91.77	91.77	1.41%	1,089,980
Dec 9, 2025	90.82	91.25	90.37	90.49	90.49	0.30%	987,306
Dec 8, 2025	91.39	91.57	90.21	90.22	90.22	-1.03%	1,876,591
Dec 5, 2025	90.99	91.47	90.23	91.16	91.16	0.64%	904,307
Dec 4, 2025	86.69	90.78	86.40	90.58	90.58	4.31%	2,218,429
Dec 3, 2025	86.60	87.52	86.60	86.84	86.84	0.29%	786,596
Dec 2, 2025	85.61	86.61	85.43	86.59	86.59	1.63%	616,857
Dec 1, 2025	86.25	86.25	85.02	85.20	85.20	-1.08%	585,443
Nov 28, 2025	86.04	86.26	85.55	86.13	86.13	0.53%	325,160
Nov 26, 2025	85.80	85.84	85.14	85.68	85.68	0.88%	728,054
Nov 25, 2025	84.43	85.19	84.39	84.93	84.93	1.03%	814,917
Nov 24, 2025	84.18	84.40	83.82	84.06	84.06	-0.02%	994,487
Nov 21, 2025	83.42	84.08	82.74	84.08	84.08	1.35%	988,739
Nov 20, 2025	84.39	84.91	82.71	82.96	82.96	-1.27%	1,028,355
Nov 19, 2025	85.70	85.88	83.61	84.03	84.03	-2.13%	1,702,899
Nov 18, 2025	86.45	86.67	85.18	85.86	85.86	-1.12%	1,430,347
Nov 17, 2025	86.91	87.37	86.46	86.83	86.83	-0.39%	774,480
Nov 14, 2025	85.55	87.18	85.34	87.17	87.17	1.18%	846,911
Nov 13, 2025	86.73	87.29	85.76	86.15	86.15	-1.01%	918,126
Nov 12, 2025	86.08	87.16	85.80	87.03	87.03	1.52%	744,700
Nov 11, 2025	85.73	85.97	85.56	85.73	85.73	0.05%	773,707
Nov 10, 2025	85.00	85.87	84.86	85.69	85.69	1.14%	711,493
Nov 7, 2025	83.82	84.75	83.16	84.72	84.72	0.71%	827,373
Nov 6, 2025	83.52	84.32	83.42	84.12	84.12	0.92%	831,338
Nov 5, 2025	83.27	83.58	82.71	83.35	83.35	0.05%	712,527
Nov 4, 2025	82.87	83.63	82.25	83.31	83.31	-0.60%	654,080
Nov 3, 2025	82.82	83.97	82.76	83.81	83.81	1.13%	1,170,545
Oct 31, 2025	82.10	83.05	81.87	82.87	82.87	0.58%	673,035
Oct 30, 2025	82.68	82.95	82.23	82.39	82.39	-0.29%	488,270
Oct 29, 2025	83.78	83.92	82.28	82.63	82.63	-1.43%	934,780
Oct 28, 2025	82.64	84.01	82.62	83.83	83.83	1.04%	618,261
Oct 27, 2025	82.47	83.03	82.26	82.97	82.97	0.84%	595,736
Oct 24, 2025	81.76	82.34	81.56	82.28	82.28	0.92%	484,897
Oct 23, 2025	81.35	81.65	81.24	81.53	81.53	0.52%	358,508
Oct 22, 2025	80.75	81.31	80.75	81.11	81.11	0.60%	490,049
Oct 21, 2025	80.80	81.00	80.45	80.63	80.63	-0.14%	1,159,510
Oct 20, 2025	80.31	81.02	80.31	80.74	80.74	0.56%	414,018
Oct 17, 2025	80.09	80.40	79.65	80.29	80.29	0.16%	734,118
Oct 16, 2025	81.94	81.94	79.91	80.16	80.16	-1.99%	1,039,598
Oct 15, 2025	80.38	82.10	80.38	81.79	81.79	1.69%	1,086,251
Oct 14, 2025	79.66	80.66	79.32	80.43	80.43	-0.01%	1,123,402
Oct 13, 2025	80.30	80.57	79.94	80.44	80.44	0.79%	531,718
Oct 10, 2025	80.20	80.83	79.78	79.81	79.81	-0.18%	785,472
Oct 9, 2025	80.28	80.79	79.84	79.95	79.95	-0.52%	613,200