CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	118.79	120.19	118.53	119.29	119.29	0.50%	508,563
Aug 7, 2026	119.49	119.50	117.56	118.70	118.70	0.22%	654,950
Aug 6, 2026	119.51	119.96	118.03	118.44	118.44	-0.20%	606,877
Aug 5, 2026	117.89	119.58	117.15	118.68	118.68	0.62%	705,662
Aug 4, 2026	118.86	120.20	117.81	117.95	117.95	-1.11%	892,933
Aug 3, 2026	118.88	119.49	118.28	119.27	119.27	0.61%	256,029
Jul 31, 2026	117.96	119.35	117.87	118.55	118.55	0.24%	456,371
Jul 30, 2026	117.83	119.16	117.47	118.27	118.27	1.76%	615,326
Jul 29, 2026	119.30	119.39	115.90	116.23	116.23	-3.00%	1,272,060
Jul 28, 2026	117.94	120.07	116.66	119.82	119.82	1.33%	894,847
Jul 27, 2026	119.00	119.12	117.31	118.25	118.25	0.69%	703,431
Jul 24, 2026	117.13	117.85	116.27	117.44	117.44	0.78%	644,114
Jul 23, 2026	116.66	117.30	115.75	116.53	116.53	-1.03%	825,688
Jul 22, 2026	117.66	118.69	116.89	117.74	117.74	0.32%	810,077
Jul 21, 2026	118.23	118.23	116.99	117.37	117.37	-0.37%	894,239
Jul 20, 2026	121.18	121.64	117.54	117.80	117.80	-2.84%	1,378,857
Jul 17, 2026	119.64	122.50	119.43	121.24	121.24	0.41%	1,021,317
Jul 16, 2026	120.88	121.19	119.55	120.74	120.74	-0.02%	1,065,830
Jul 15, 2026	119.35	120.82	118.73	120.76	120.76	1.85%	1,748,646
Jul 14, 2026	118.12	119.66	118.10	118.57	118.57	1.02%	630,304
Jul 13, 2026	118.37	118.66	116.93	117.37	117.37	-0.35%	857,012
Jul 10, 2026	115.37	118.08	115.37	117.78	117.78	2.11%	1,074,480
Jul 9, 2026	114.74	115.95	114.42	115.35	115.35	1.21%	917,831
Jul 8, 2026	115.84	115.84	112.80	113.97	113.97	-1.67%	1,063,196
Jul 7, 2026	116.23	116.31	114.84	115.91	115.91	0.48%	928,186
Jul 6, 2026	114.38	115.47	114.19	115.36	115.36	1.28%	945,510
Jul 2, 2026	116.51	116.71	113.22	113.90	113.90	-1.87%	1,336,584
Jul 1, 2026	114.79	116.81	114.04	116.07	116.07	0.93%	670,242
Jun 30, 2026	113.85	115.11	113.38	115.00	115.00	1.26%	892,235
Jun 29, 2026	113.27	113.86	112.46	113.57	113.57	0.50%	1,841,406
Jun 26, 2026	114.41	114.75	113.08	113.76	113.01	-0.53%	7,258,674
Jun 25, 2026	114.59	114.83	113.98	114.37	113.61	0.50%	1,772,016
Jun 24, 2026	114.99	114.99	113.19	113.80	113.05	-0.91%	2,231,656
Jun 23, 2026	111.85	114.98	111.85	114.84	114.08	0.74%	1,780,668
Jun 22, 2026	112.55	114.24	112.55	114.00	113.24	2.07%	1,486,436
Jun 18, 2026	113.77	114.22	110.90	111.69	110.95	-1.05%	2,254,476
Jun 17, 2026	114.30	114.58	112.28	112.87	112.12	-1.15%	2,555,485
Jun 16, 2026	114.57	114.84	113.58	114.18	113.42	0.45%	905,163
Jun 15, 2026	114.87	115.20	112.93	113.67	112.92	0.19%	693,098
Jun 12, 2026	112.37	114.06	112.07	113.46	112.71	1.45%	1,059,742
Jun 11, 2026	110.97	112.19	109.94	111.84	111.10	1.54%	2,692,858
Jun 10, 2026	111.08	111.97	110.09	110.14	109.41	-0.55%	934,829
Jun 9, 2026	110.57	111.18	109.63	110.75	110.02	1.12%	813,768
Jun 8, 2026	109.33	110.43	109.12	109.52	108.79	0.62%	470,065
Jun 5, 2026	108.59	109.40	108.43	108.84	108.12	-0.25%	1,059,843
Jun 4, 2026	108.19	109.56	107.81	109.11	108.39	1.58%	1,065,179
Jun 3, 2026	108.34	108.86	107.29	107.41	106.70	-1.08%	1,019,108
Jun 2, 2026	105.93	108.65	105.90	108.58	107.86	2.45%	1,502,827
Jun 1, 2026	106.47	107.40	105.86	105.98	105.28	-2.54%	1,452,554
May 29, 2026	109.51	110.01	106.49	108.74	108.02	-0.69%	2,225,880