CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	110.97	111.17	109.94	110.29	-	0.14%	293,866
Jun 10, 2026	111.08	111.97	110.09	110.14	110.14	-0.55%	814,761
Jun 9, 2026	110.57	111.18	109.63	110.75	110.75	1.12%	786,181
Jun 8, 2026	109.33	110.43	109.12	109.52	109.52	0.62%	468,400
Jun 5, 2026	108.59	109.40	108.43	108.84	108.84	-0.25%	881,100
Jun 4, 2026	108.19	109.56	107.81	109.11	109.11	1.58%	859,768
Jun 3, 2026	108.34	108.86	107.29	107.41	107.41	-1.08%	896,965
Jun 2, 2026	105.93	108.65	105.90	108.58	108.58	2.45%	1,356,889
Jun 1, 2026	106.47	107.40	105.86	105.98	105.98	-2.54%	1,176,888
May 29, 2026	109.51	110.01	106.49	108.74	108.74	-0.69%	1,879,696
May 28, 2026	115.80	115.80	109.05	109.50	109.50	-5.14%	2,272,483
May 27, 2026	117.05	117.05	114.98	115.43	115.43	-0.30%	984,518
May 26, 2026	116.65	116.89	114.99	115.78	115.78	0.25%	763,299
May 22, 2026	115.59	116.12	115.21	115.49	115.49	0.55%	534,327
May 21, 2026	113.79	115.61	113.57	114.86	114.86	0.44%	657,777
May 20, 2026	112.96	114.73	112.66	114.36	114.36	1.90%	719,526
May 19, 2026	111.74	112.69	111.29	112.23	112.23	0.14%	626,325
May 18, 2026	111.74	112.34	111.38	112.07	112.07	0.69%	349,460
May 15, 2026	110.99	111.68	110.62	111.30	111.30	-0.62%	834,465
May 14, 2026	110.50	112.03	110.44	111.99	111.99	1.74%	563,686
May 13, 2026	111.41	112.21	109.70	110.07	110.07	-1.29%	673,646
May 12, 2026	110.32	111.62	110.21	111.51	111.51	0.52%	1,210,050
May 11, 2026	109.75	110.95	109.52	110.93	110.93	0.84%	710,225
May 8, 2026	111.16	111.49	109.44	110.01	110.01	-0.45%	919,203
May 7, 2026	112.38	112.79	110.02	110.51	110.51	-1.52%	861,349
May 6, 2026	111.40	113.21	111.40	112.22	112.22	1.92%	1,106,664
May 5, 2026	110.26	111.07	110.01	110.11	110.11	0.15%	853,324
May 4, 2026	111.55	111.79	109.87	109.94	109.94	-1.97%	1,439,640
May 1, 2026	110.39	113.28	110.34	112.15	112.15	0.64%	1,315,580
Apr 30, 2026	108.25	111.93	108.25	111.44	111.44	3.45%	1,453,332
Apr 29, 2026	109.25	109.68	107.35	107.72	107.72	-1.69%	1,219,222
Apr 28, 2026	110.43	110.64	109.29	109.57	109.57	-0.72%	1,865,635
Apr 27, 2026	109.64	110.91	109.56	110.36	110.36	0.77%	1,980,769
Apr 24, 2026	108.43	109.83	108.09	109.52	109.52	0.89%	843,961
Apr 23, 2026	108.04	109.09	107.19	108.55	108.55	-0.05%	1,829,571
Apr 22, 2026	109.15	109.59	108.51	108.60	108.60	0.06%	1,027,693
Apr 21, 2026	110.07	110.65	108.49	108.54	108.54	-1.32%	1,831,781
Apr 20, 2026	109.17	110.39	109.17	109.99	109.99	0.67%	3,349,174
Apr 17, 2026	108.24	110.27	108.11	109.26	109.26	1.65%	2,458,522
Apr 16, 2026	107.20	107.70	106.90	107.49	107.49	0.19%	1,054,951
Apr 15, 2026	106.24	107.52	106.24	107.29	107.29	1.08%	787,370
Apr 14, 2026	104.76	106.19	104.75	106.14	106.14	1.31%	1,049,112
Apr 13, 2026	102.89	104.77	102.32	104.77	104.77	1.56%	899,288
Apr 10, 2026	103.12	103.80	102.68	103.16	103.16	0.66%	683,280
Apr 9, 2026	100.36	102.65	100.36	102.48	102.48	1.50%	985,232
Apr 8, 2026	101.12	101.42	100.07	100.97	100.97	2.77%	1,058,695
Apr 7, 2026	96.59	98.30	96.59	98.25	98.25	1.11%	1,925,261
Apr 6, 2026	96.23	97.19	96.02	97.17	97.17	0.97%	1,905,724
Apr 2, 2026	94.30	96.43	94.30	96.24	96.24	0.01%	984,275
Apr 1, 2026	95.76	96.72	95.52	96.23	96.23	1.56%	2,837,188