CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	117.17	117.93	116.77	117.71	117.71	1.06%	103,431
Oct 30, 2026	119.25	119.25	115.58	116.48	116.48	-1.98%	647,566
Oct 29, 2026	116.49	119.73	116.48	118.83	118.83	0.97%	543,640
Oct 28, 2026	115.32	117.89	115.18	117.69	117.69	1.03%	533,736
Oct 27, 2026	115.89	116.68	114.86	116.49	116.49	0.81%	480,556
Oct 26, 2026	114.57	115.91	114.38	115.55	115.55	1.34%	659,319
Oct 23, 2026	114.43	114.51	113.07	114.02	114.02	-0.88%	471,747
Oct 22, 2026	114.13	115.08	113.27	115.03	115.03	0.02%	1,332,659
Oct 21, 2026	113.30	115.28	111.84	115.01	115.01	1.64%	640,993
Oct 20, 2026	111.48	113.73	111.48	113.15	113.15	1.21%	516,566
Oct 19, 2026	113.41	113.41	111.48	111.80	111.80	-0.60%	528,109
Oct 16, 2026	113.00	113.93	111.89	112.48	112.48	0.20%	761,657
Oct 15, 2026	110.73	112.40	110.06	112.26	112.26	1.64%	490,761
Oct 14, 2026	110.31	110.71	108.87	110.45	110.45	-0.96%	548,401
Oct 13, 2026	111.26	111.89	109.85	111.52	111.52	1.37%	492,385
Oct 12, 2026	109.63	110.56	109.60	110.01	110.01	0.74%	279,095
Oct 9, 2026	108.01	109.47	107.78	109.20	109.20	0.94%	477,775
Oct 8, 2026	107.52	108.94	107.08	108.18	108.18	-0.14%	614,719
Oct 7, 2026	109.95	110.15	108.24	108.33	108.33	-2.92%	683,548
Oct 6, 2026	111.06	111.78	110.85	111.59	111.59	1.15%	424,169
Oct 5, 2026	111.14	111.19	109.91	110.32	110.32	-0.63%	701,051
Oct 2, 2026	108.85	111.16	108.85	111.02	111.02	0.97%	1,708,380
Oct 1, 2026	109.59	110.03	107.66	109.95	109.95	-0.21%	682,763
Sep 30, 2026	111.68	111.75	110.10	110.18	110.18	-1.37%	607,705
Sep 29, 2026	112.19	112.32	110.76	111.71	111.71	-0.39%	610,613
Sep 28, 2026	112.43	113.08	111.92	112.15	112.15	-0.61%	615,094
Sep 25, 2026	112.27	113.68	111.79	113.60	112.84	1.96%	5,597,705
Sep 24, 2026	112.20	112.20	110.42	111.42	110.68	-0.03%	1,456,606
Sep 23, 2026	114.05	114.75	111.24	111.45	110.71	-2.88%	855,541
Sep 22, 2026	115.88	116.32	114.12	114.76	114.00	-1.29%	1,535,557
Sep 21, 2026	115.40	116.50	115.40	116.26	115.49	1.21%	3,258,778
Sep 18, 2026	113.22	115.05	112.59	114.87	114.10	0.96%	1,136,647
Sep 17, 2026	114.13	114.49	113.19	113.78	113.02	0.73%	1,113,176
Sep 16, 2026	112.63	114.56	112.00	112.96	112.21	-0.34%	1,734,808
Sep 15, 2026	113.55	113.89	112.16	113.35	112.59	-0.72%	783,345
Sep 14, 2026	113.62	115.13	113.51	114.17	113.41	-0.41%	1,020,114
Sep 11, 2026	115.79	115.79	113.48	114.64	113.88	0.15%	897,650
Sep 10, 2026	116.07	116.07	113.77	114.47	113.71	-0.43%	1,077,528
Sep 9, 2026	116.18	116.26	114.76	114.96	114.19	-1.63%	1,662,947
Sep 8, 2026	117.59	117.89	116.53	116.86	116.08	-0.54%	624,841
Sep 4, 2026	117.66	118.60	117.31	117.50	116.72	-0.56%	1,033,053
Sep 3, 2026	116.58	118.25	115.69	118.16	117.37	2.16%	941,723
Sep 2, 2026	112.96	115.78	112.53	115.66	114.89	2.88%	844,364
Sep 1, 2026	113.66	113.94	111.35	112.42	111.67	-0.97%	1,335,766
Aug 31, 2026	114.46	115.51	113.32	113.52	112.76	-0.71%	1,136,285
Aug 28, 2026	115.66	116.35	113.03	114.33	113.57	-0.44%	1,347,113
Aug 27, 2026	118.77	118.83	112.43	114.84	114.07	-2.84%	2,131,323
Aug 26, 2026	118.50	118.86	117.93	118.20	117.41	-0.11%	1,273,772
Aug 25, 2026	116.29	118.46	115.23	118.33	117.54	2.96%	907,777
Aug 24, 2026	115.42	116.03	114.18	114.93	114.16	-1.34%	792,097