Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 39.25 | 0.70 | 1.82% | 38.50 | 39.40 | 38.30 | 6,445 |
| Jul 10 2024 | 38.55 | -0.25 | -0.64% | 39.35 | 39.35 | 38.35 | 5,214 |
| Jul 09 2024 | 38.80 | -0.45 | -1.15% | 38.50 | 39.30 | 38.50 | 5,728 |
| Jul 08 2024 | 39.25 | 0.55 | 1.42% | 39.00 | 39.35 | 38.60 | 11,885 |
| Jul 05 2024 | 38.70 | -0.25 | -0.64% | 38.75 | 38.90 | 38.30 | 5,224 |
| Jul 04 2024 | 38.95 | 0.00 | 0.00% | 39.00 | 39.05 | 38.75 | 2,933 |
| Jul 03 2024 | 38.95 | -0.50 | -1.27% | 39.80 | 39.85 | 38.85 | 4,687 |
| Jul 02 2024 | 39.45 | 0.20 | 0.51% | 39.55 | 39.75 | 39.00 | 9,212 |
| Jul 01 2024 | 39.25 | 0.75 | 1.95% | 39.00 | 39.45 | 38.75 | 7,410 |
| Jun 28 2024 | 38.50 | -0.55 | -1.41% | 38.90 | 39.00 | 38.30 | 6,542 |
| Jun 27 2024 | 39.05 | 0.70 | 1.83% | 38.30 | 39.05 | 38.30 | 4,990 |
| Jun 26 2024 | 38.35 | 0.25 | 0.66% | 38.00 | 38.60 | 37.90 | 7,849 |
| Jun 25 2024 | 38.10 | 0.05 | 0.13% | 38.10 | 38.15 | 37.20 | 19,803 |
| Jun 24 2024 | 38.05 | -0.30 | -0.78% | 38.55 | 38.75 | 38.00 | 7,193 |
| Jun 21 2024 | 38.35 | -0.55 | -1.41% | 39.00 | 39.30 | 38.25 | 10,879 |
| Jun 20 2024 | 38.90 | 0.60 | 1.57% | 38.35 | 38.90 | 38.30 | 15,001 |
| Jun 19 2024 | 38.30 | 0.15 | 0.39% | 38.15 | 38.45 | 37.90 | 8,307 |
| Jun 18 2024 | 38.15 | 0.05 | 0.13% | 38.15 | 38.35 | 38.00 | 10,833 |
| Jun 17 2024 | 38.10 | 0.25 | 0.66% | 38.05 | 38.30 | 37.85 | 7,204 |
| Jun 14 2024 | 37.85 | -0.05 | -0.13% | 37.90 | 38.25 | 37.60 | 31,139 |
| Jun 13 2024 | 37.90 | -1.00 | -2.57% | 38.40 | 38.85 | 37.55 | 53,004 |
| Jun 12 2024 | 38.90 | 0.55 | 1.43% | 38.15 | 38.95 | 37.55 | 29,641 |
| Jun 11 2024 | 38.35 | -0.85 | -2.17% | 39.50 | 39.50 | 38.30 | 12,971 |
| Jun 10 2024 | 39.20 | 0.15 | 0.38% | 38.85 | 39.20 | 38.55 | 9,830 |
| Jun 07 2024 | 39.05 | 0.05 | 0.13% | 38.60 | 39.05 | 38.60 | 5,812 |
| Jun 06 2024 | 39.00 | -0.70 | -1.76% | 39.70 | 40.25 | 39.00 | 19,445 |
| Jun 05 2024 | 39.70 | 0.75 | 1.93% | 38.80 | 39.90 | 38.60 | 11,837 |
| Jun 04 2024 | 38.95 | -0.65 | -1.64% | 39.70 | 39.85 | 38.85 | 9,268 |
| Jun 03 2024 | 39.60 | -0.85 | -2.10% | 40.00 | 40.45 | 39.50 | 25,080 |
| May 31 2024 | 40.45 | -0.15 | -0.37% | 41.00 | 41.00 | 39.90 | 146,478 |
| May 30 2024 | 40.60 | 0.50 | 1.25% | 40.05 | 40.70 | 40.05 | 13,721 |
| May 29 2024 | 40.10 | -0.15 | -0.37% | 40.70 | 40.70 | 40.05 | 8,211 |
| May 28 2024 | 40.25 | -0.95 | -2.31% | 40.50 | 41.00 | 40.00 | 15,236 |
| May 27 2024 | 41.20 | 0.00 | 0.00% | 41.15 | 41.45 | 41.05 | 5,263 |
| May 24 2024 | 41.20 | -0.20 | -0.48% | 41.40 | 41.40 | 40.75 | 6,609 |
| May 23 2024 | 41.40 | 0.15 | 0.36% | 40.75 | 42.15 | 40.75 | 12,449 |
| May 22 2024 | 41.25 | -0.85 | -2.02% | 42.00 | 42.00 | 40.65 | 21,169 |
| May 21 2024 | 42.10 | 0.30 | 0.72% | 41.70 | 42.10 | 41.50 | 16,477 |
| May 20 2024 | 41.80 | 1.10 | 2.70% | 40.10 | 41.90 | 40.10 | 10,381 |
| May 17 2024 | 40.70 | -0.20 | -0.49% | 41.20 | 41.20 | 40.20 | 17,926 |
| May 16 2024 | 40.90 | -1.10 | -2.62% | 41.90 | 41.90 | 40.80 | 15,403 |
| May 15 2024 | 42.00 | -0.10 | -0.24% | 42.00 | 43.15 | 41.55 | 23,422 |
| May 14 2024 | 42.10 | -1.85 | -4.21% | 43.90 | 45.45 | 42.00 | 41,567 |
| May 13 2024 | 43.95 | -1.15 | -2.55% | 42.40 | 44.20 | 42.00 | 23,886 |
| May 10 2024 | 45.10 | 0.75 | 1.69% | 44.50 | 45.20 | 44.20 | 24,650 |
| May 09 2024 | 44.35 | 0.40 | 0.91% | 44.05 | 44.40 | 44.00 | 8,211 |
| May 08 2024 | 43.95 | -0.35 | -0.79% | 44.80 | 44.80 | 43.75 | 14,530 |
| May 07 2024 | 44.30 | 0.00 | 0.00% | 44.50 | 44.90 | 44.15 | 21,332 |
| May 06 2024 | 44.30 | 0.40 | 0.91% | 43.80 | 44.45 | 43.80 | 16,304 |
| May 03 2024 | 43.90 | -0.35 | -0.79% | 44.90 | 44.90 | 43.65 | 3,736 |
| May 02 2024 | 44.25 | -0.20 | -0.45% | 45.00 | 45.00 | 44.15 | 7,006 |
| Apr 30 2024 | 44.45 | 0.45 | 1.02% | 43.95 | 44.80 | 43.95 | 12,950 |
| Apr 29 2024 | 44.00 | 0.25 | 0.57% | 43.90 | 44.00 | 43.20 | 9,734 |
| Apr 26 2024 | 43.75 | 1.00 | 2.34% | 42.20 | 43.75 | 42.20 | 11,139 |
| Apr 25 2024 | 42.75 | -0.70 | -1.61% | 43.20 | 43.25 | 42.30 | 10,832 |
| Apr 24 2024 | 43.45 | -0.65 | -1.47% | 43.90 | 44.05 | 43.30 | 6,997 |
| Apr 23 2024 | 44.10 | 1.25 | 2.92% | 43.50 | 44.10 | 42.85 | 15,472 |
| Apr 22 2024 | 42.85 | 0.90 | 2.15% | 41.80 | 43.00 | 41.80 | 17,815 |
| Apr 19 2024 | 41.95 | -0.15 | -0.36% | 42.00 | 42.45 | 41.45 | 15,520 |
| Apr 18 2024 | 42.10 | -0.80 | -1.86% | 42.95 | 43.05 | 41.85 | 13,813 |
| Apr 17 2024 | 42.90 | 0.65 | 1.54% | 43.00 | 43.20 | 42.30 | 31,699 |
| Apr 16 2024 | 42.25 | -0.55 | -1.29% | 42.30 | 42.50 | 41.85 | 8,558 |
| Apr 15 2024 | 42.80 | -0.65 | -1.50% | 43.30 | 43.50 | 42.45 | 20,669 |
