CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	109.64	110.33	109.56	110.29	-	0.70%	129,710
Apr 24, 2026	108.43	109.83	108.09	109.52	109.52	0.89%	808,269
Apr 23, 2026	108.04	109.09	107.19	108.55	108.55	-0.05%	1,814,388
Apr 22, 2026	109.15	109.59	108.51	108.60	108.60	0.06%	985,144
Apr 21, 2026	110.07	110.65	108.49	108.54	108.54	-1.32%	1,781,565
Apr 20, 2026	109.17	110.39	109.17	109.99	109.99	0.67%	3,174,687
Apr 17, 2026	108.24	110.27	108.11	109.26	109.26	1.65%	2,310,831
Apr 16, 2026	107.20	107.70	106.90	107.49	107.49	0.19%	874,238
Apr 15, 2026	106.24	107.52	106.24	107.29	107.29	1.08%	741,748
Apr 14, 2026	104.76	106.19	104.75	106.14	106.14	1.31%	865,726
Apr 13, 2026	102.89	104.77	102.32	104.77	104.77	1.56%	836,106
Apr 10, 2026	103.12	103.80	102.68	103.16	103.16	0.66%	650,669
Apr 9, 2026	100.36	102.65	100.36	102.48	102.48	1.50%	961,896
Apr 8, 2026	101.12	101.42	100.07	100.97	100.97	2.77%	1,033,224
Apr 7, 2026	96.59	98.30	96.59	98.25	98.25	1.11%	1,899,399
Apr 6, 2026	96.23	97.19	96.02	97.17	97.17	0.97%	1,837,902
Apr 2, 2026	94.30	96.43	94.30	96.24	96.24	0.01%	925,074
Apr 1, 2026	95.76	96.72	95.52	96.23	96.23	1.56%	2,808,606
Mar 31, 2026	93.11	94.81	92.30	94.75	94.75	3.21%	2,438,373
Mar 30, 2026	92.89	93.54	91.26	91.80	91.80	-1.03%	1,600,155
Mar 27, 2026	93.23	93.23	92.34	92.76	92.76	-1.65%	2,129,690
Mar 26, 2026	96.50	97.31	94.26	94.32	93.55	-3.15%	6,447,011
Mar 25, 2026	98.06	98.06	97.02	97.39	96.59	0.76%	1,089,585
Mar 24, 2026	95.75	97.35	95.01	96.66	95.87	0.02%	1,313,445
Mar 23, 2026	95.98	97.26	95.62	96.64	95.85	2.50%	1,693,120
Mar 20, 2026	95.32	95.87	93.78	94.28	93.51	-1.31%	1,507,745
Mar 19, 2026	95.45	96.10	94.87	95.53	94.75	-0.95%	1,321,928
Mar 18, 2026	97.70	98.25	96.35	96.45	95.66	-1.31%	1,376,276
Mar 17, 2026	98.34	98.55	97.61	97.73	96.93	0.21%	1,083,780
Mar 16, 2026	96.25	97.64	95.83	97.53	96.73	2.35%	1,257,820
Mar 13, 2026	96.95	97.69	95.14	95.29	94.51	-1.65%	1,086,343
Mar 12, 2026	98.19	98.68	96.55	96.89	96.10	-2.20%	1,247,970
Mar 11, 2026	99.19	99.98	98.63	99.07	98.26	-0.31%	1,196,354
Mar 10, 2026	98.59	100.21	98.10	99.38	98.57	1.53%	1,533,238
Mar 9, 2026	98.01	98.31	96.69	97.88	97.08	-1.63%	1,833,258
Mar 6, 2026	99.40	99.89	98.51	99.50	98.68	-0.81%	1,302,174
Mar 5, 2026	99.86	101.06	99.42	100.31	99.49	-0.86%	1,671,805
Mar 4, 2026	100.34	101.99	100.34	101.18	100.35	0.74%	870,684
Mar 3, 2026	99.70	100.87	98.27	100.44	99.62	-0.96%	1,156,542
Mar 2, 2026	99.75	101.91	98.91	101.41	100.58	0.45%	910,596
Feb 27, 2026	103.63	104.22	100.64	100.96	100.13	-2.69%	1,266,287
Feb 26, 2026	103.50	105.00	102.58	103.75	102.90	2.96%	1,245,995
Feb 25, 2026	98.33	101.01	98.08	100.77	99.94	2.69%	1,229,596
Feb 24, 2026	98.54	98.85	97.74	98.13	97.33	-1.03%	860,678
Feb 23, 2026	99.62	100.39	98.19	99.15	98.34	-0.40%	2,652,041
Feb 20, 2026	98.40	99.62	98.07	99.55	98.73	1.47%	1,589,901
Feb 19, 2026	97.25	98.33	96.90	98.11	97.31	1.52%	817,063
Feb 18, 2026	97.20	97.38	96.59	96.64	95.85	0.10%	480,776
Feb 17, 2026	95.40	96.84	95.39	96.54	95.75	0.75%	441,086
Feb 13, 2026	95.25	96.15	94.41	95.82	95.03	0.55%	930,885