Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 62.10 | 0.00 | 0.00% | 62.10 | 62.10 | 62.10 | 49 |
| Jun 25 2024 | 62.10 | -0.92 | -1.46% | 63.02 | 63.02 | 62.10 | 502 |
| Jun 24 2024 | 63.02 | -0.19 | -0.30% | 63.26 | 63.50 | 62.00 | 658 |
| Jun 21 2024 | 63.21 | 0.20 | 0.32% | 63.01 | 63.21 | 63.01 | 347 |
| Jun 20 2024 | 63.01 | 0.00 | 0.00% | 63.01 | 63.80 | 63.01 | 350 |
| Jun 19 2024 | 63.01 | -0.49 | -0.77% | 64.00 | 64.00 | 63.01 | 290 |
| Jun 18 2024 | 63.50 | -1.51 | -2.32% | 65.01 | 65.02 | 63.00 | 631 |
| Jun 17 2024 | 65.01 | 0.01 | 0.02% | 65.10 | 66.00 | 65.01 | 319 |
| Jun 14 2024 | 65.00 | -1.50 | -2.26% | 66.50 | 67.00 | 65.00 | 769 |
| Jun 13 2024 | 66.50 | -1.50 | -2.21% | 68.00 | 68.00 | 66.50 | 465 |
| Jun 12 2024 | 68.00 | -0.51 | -0.74% | 68.51 | 68.52 | 67.00 | 774 |
| Jun 11 2024 | 68.51 | 1.51 | 2.25% | 66.99 | 70.00 | 66.99 | 687 |
| Jun 10 2024 | 67.00 | -3.01 | -4.30% | 66.55 | 67.50 | 66.55 | 2,792 |
| Jun 07 2024 | 70.01 | -0.08 | -0.11% | 70.09 | 70.50 | 70.00 | 259 |
| Jun 06 2024 | 70.09 | 0.09 | 0.13% | 69.52 | 70.09 | 69.52 | 143 |
| Jun 05 2024 | 70.00 | 1.00 | 1.45% | 68.51 | 70.00 | 68.51 | 179 |
| Jun 04 2024 | 69.00 | 1.00 | 1.47% | 68.00 | 69.40 | 68.00 | 840 |
| Jun 03 2024 | 68.00 | 0.11 | 0.16% | 67.89 | 68.00 | 67.89 | 31 |
| May 31 2024 | 67.89 | 0.89 | 1.33% | 67.00 | 67.89 | 67.00 | 275 |
| May 30 2024 | 67.00 | -4.04 | -5.69% | 65.21 | 67.09 | 65.21 | 4,171 |
| May 29 2024 | 71.04 | -0.86 | -1.20% | 71.90 | 71.99 | 71.01 | 424 |
| May 28 2024 | 71.90 | 1.81 | 2.58% | 70.09 | 71.99 | 70.09 | 252 |
| May 27 2024 | 70.09 | 0.74 | 1.07% | 69.35 | 70.49 | 69.10 | 697 |
| May 24 2024 | 69.35 | 0.33 | 0.48% | 69.02 | 70.00 | 69.00 | 301 |
| May 23 2024 | 69.02 | 0.03 | 0.04% | 68.99 | 70.00 | 68.99 | 57 |
| May 22 2024 | 68.99 | -2.52 | -3.52% | 71.50 | 71.50 | 68.00 | 483 |
| May 21 2024 | 71.51 | -0.09 | -0.13% | 71.51 | 71.51 | 71.51 | 32 |
| May 20 2024 | 71.60 | 0.00 | 0.00% | 71.60 | 71.65 | 71.60 | 36 |
| May 17 2024 | 71.60 | -0.16 | -0.22% | 71.76 | 71.76 | 71.60 | 221 |
| May 16 2024 | 71.76 | -0.25 | -0.35% | 72.01 | 72.01 | 71.76 | 38 |
| May 15 2024 | 72.01 | -0.29 | -0.40% | 72.00 | 72.01 | 72.00 | 248 |
| May 14 2024 | 72.30 | -0.70 | -0.96% | 72.79 | 72.79 | 72.30 | 26 |
| May 13 2024 | 73.00 | 1.00 | 1.39% | 71.50 | 73.00 | 71.50 | 126 |
| May 10 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.50 | 72.00 | 140 |
| May 09 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.00 | 72.00 | 8 |
| May 08 2024 | 72.00 | 0.48 | 0.67% | 72.00 | 72.00 | 72.00 | 198 |
| May 07 2024 | 71.52 | 0.02 | 0.03% | 71.50 | 71.52 | 71.00 | 106 |
| May 06 2024 | 71.50 | 1.00 | 1.42% | 70.50 | 71.50 | 69.90 | 451 |
| May 03 2024 | 70.50 | 1.00 | 1.44% | 69.57 | 70.50 | 69.57 | 378 |
| May 02 2024 | 69.50 | 0.99 | 1.45% | 68.51 | 69.50 | 68.51 | 146 |
| Apr 30 2024 | 68.51 | -0.29 | -0.42% | 68.80 | 69.00 | 68.51 | 243 |
| Apr 29 2024 | 68.80 | 1.30 | 1.93% | 68.01 | 68.80 | 68.00 | 935 |
| Apr 26 2024 | 67.50 | -0.50 | -0.74% | 68.00 | 68.50 | 67.50 | 222 |
| Apr 25 2024 | 68.00 | 3.50 | 5.43% | 65.03 | 68.00 | 65.03 | 689 |
| Apr 24 2024 | 64.50 | -1.00 | -1.53% | 65.50 | 68.00 | 64.50 | 865 |
| Apr 23 2024 | 65.50 | 0.51 | 0.78% | 65.00 | 65.50 | 65.00 | 129 |
| Apr 22 2024 | 64.99 | 0.50 | 0.78% | 63.00 | 64.99 | 63.00 | 474 |
| Apr 19 2024 | 64.49 | 0.49 | 0.77% | 64.00 | 64.50 | 62.72 | 760 |
| Apr 18 2024 | 64.00 | 0.00 | 0.00% | 63.98 | 64.00 | 62.74 | 300 |
| Apr 17 2024 | 64.00 | 0.50 | 0.79% | 63.51 | 64.00 | 62.71 | 648 |
| Apr 16 2024 | 63.50 | -1.00 | -1.55% | 64.50 | 66.00 | 62.50 | 812 |
| Apr 15 2024 | 64.50 | 1.51 | 2.40% | 63.00 | 64.50 | 63.00 | 469 |
| Apr 12 2024 | 62.99 | 1.19 | 1.93% | 61.80 | 63.00 | 61.80 | 343 |
| Apr 11 2024 | 61.80 | -0.03 | -0.05% | 61.83 | 62.00 | 61.80 | 81 |
| Apr 10 2024 | 61.83 | 0.23 | 0.37% | 61.63 | 62.00 | 61.63 | 507 |
| Apr 09 2024 | 61.60 | -0.40 | -0.65% | 62.00 | 62.00 | 61.60 | 154 |
| Apr 08 2024 | 62.00 | 0.50 | 0.81% | 61.50 | 62.00 | 61.50 | 102 |
| Apr 05 2024 | 61.50 | 0.50 | 0.82% | 60.99 | 61.50 | 60.51 | 235 |
| Apr 04 2024 | 61.00 | 1.50 | 2.52% | 59.50 | 61.00 | 59.50 | 360 |
| Apr 03 2024 | 59.50 | 0.00 | 0.00% | 60.00 | 60.00 | 58.65 | 286 |
| Apr 02 2024 | 59.50 | 1.46 | 2.52% | 58.15 | 59.50 | 58.15 | 947 |
