Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CCMH25 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 86.73 | -0.07 | -0.08% | 86.88 | 86.90 | 86.62 | 240 |
| Feb 27 2025 | 86.80 | 0.65 | 0.75% | 86.95 | 87.00 | 86.62 | 169 |
| Feb 26 2025 | 86.15 | 0.77 | 0.90% | 86.54 | 86.58 | 86.15 | 414 |
| Feb 25 2025 | 85.38 | 1.08 | 1.28% | 85.17 | 85.48 | 85.00 | 734 |
| Feb 24 2025 | 84.30 | -0.55 | -0.65% | 83.66 | 84.30 | 83.51 | 508 |
| Feb 21 2025 | 84.85 | 1.74 | 2.09% | 85.06 | 85.19 | 84.66 | 440 |
| Feb 20 2025 | 83.11 | 2.18 | 2.69% | 82.66 | 83.20 | 82.66 | 444 |
| Feb 19 2025 | 80.93 | -0.07 | -0.09% | 80.83 | 81.03 | 80.80 | 204 |
| Feb 18 2025 | 81.00 | 0.15 | 0.19% | 80.85 | 81.05 | 80.76 | 174 |
| Feb 17 2025 | 80.85 | 0.08 | 0.10% | 80.50 | 80.88 | 80.47 | 358 |
| Feb 14 2025 | 80.77 | 0.92 | 1.15% | 80.61 | 80.79 | 80.50 | 108 |
| Feb 13 2025 | 79.85 | 0.90 | 1.14% | 79.76 | 79.98 | 79.70 | 266 |
| Feb 12 2025 | 78.95 | 0.26 | 0.33% | 78.66 | 79.09 | 78.54 | 602 |
| Feb 11 2025 | 78.69 | -0.47 | -0.59% | 78.30 | 78.80 | 78.30 | 660 |
| Feb 10 2025 | 79.16 | 0.91 | 1.16% | 79.25 | 79.30 | 79.12 | 38 |
| Feb 07 2025 | 78.25 | -0.11 | -0.14% | 78.21 | 78.32 | 78.10 | 323 |
| Feb 06 2025 | 78.36 | 0.51 | 0.66% | 78.20 | 78.36 | 78.20 | 135 |
| Feb 05 2025 | 77.85 | 1.08 | 1.41% | 77.99 | 77.99 | 77.77 | 147 |
| Feb 04 2025 | 76.77 | 1.18 | 1.56% | 76.70 | 76.84 | 76.61 | 249 |
| Feb 03 2025 | 75.59 | 0.29 | 0.39% | 75.64 | 75.79 | 75.57 | 99 |
| Jan 31 2025 | 75.30 | -0.95 | -1.25% | 75.51 | 75.61 | 75.21 | 408 |
| Jan 30 2025 | 76.25 | 0.65 | 0.86% | 76.08 | 76.27 | 76.07 | 334 |
| Jan 29 2025 | 75.60 | 0.64 | 0.85% | 75.85 | 75.92 | 75.60 | 350 |
| Jan 28 2025 | 74.96 | 0.23 | 0.31% | 74.83 | 75.07 | 74.81 | 203 |
| Jan 27 2025 | 74.73 | -0.50 | -0.66% | 74.88 | 75.03 | 74.60 | 269 |
| Jan 24 2025 | 75.23 | -1.12 | -1.47% | 75.11 | 75.33 | 75.11 | 94 |
| Jan 23 2025 | 76.35 | 0.41 | 0.54% | 76.33 | 76.65 | 76.33 | 452 |
| Jan 22 2025 | 75.94 | -1.33 | -1.72% | 76.06 | 76.10 | 75.86 | 167 |
| Jan 21 2025 | 77.27 | -0.98 | -1.25% | 77.46 | 77.46 | 77.20 | 245 |
| Jan 20 2025 | 78.25 | 1.45 | 1.89% | 78.25 | 78.29 | 78.00 | 145 |
| Jan 17 2025 | 76.80 | 0.71 | 0.93% | 76.55 | 76.85 | 76.11 | 169 |
| Jan 16 2025 | 76.09 | -1.81 | -2.32% | 76.15 | 76.24 | 75.97 | 523 |
| Jan 15 2025 | 77.90 | -1.30 | -1.64% | 77.97 | 77.98 | 77.81 | 222 |
| Jan 14 2025 | 79.20 | -0.69 | -0.86% | 79.20 | 79.27 | 79.05 | 152 |
| Jan 13 2025 | 79.89 | 2.00 | 2.57% | 79.89 | 79.90 | 79.75 | 67 |
| Jan 10 2025 | 77.89 | 1.09 | 1.42% | 77.95 | 78.04 | 77.65 | 79 |
| Jan 09 2025 | 76.80 | 0.80 | 1.05% | 76.80 | 76.91 | 76.77 | 112 |
| Jan 08 2025 | 76.00 | 1.40 | 1.88% | 75.98 | 76.06 | 75.86 | 184 |
| Jan 07 2025 | 74.60 | -0.08 | -0.11% | 74.63 | 74.80 | 74.53 | 112 |
| Jan 06 2025 | 74.68 | 1.98 | 2.72% | 74.85 | 74.85 | 74.49 | 346 |
| Jan 03 2025 | 72.70 | -0.50 | -0.68% | 72.85 | 72.85 | 72.55 | 133 |
| Jan 02 2025 | 73.20 | -0.09 | -0.12% | 73.18 | 73.20 | 73.02 | 23 |
| Dec 30 2024 | 73.29 | 0.19 | 0.26% | 73.16 | 73.40 | 73.28 | 44 |
| Dec 27 2024 | 73.10 | 0.20 | 0.27% | 72.98 | 73.19 | 72.98 | 11 |
| Dec 26 2024 | 72.90 | 0.03 | 0.04% | 72.73 | 72.90 | 72.71 | 18 |
| Dec 23 2024 | 72.87 | 0.33 | 0.45% | 72.93 | 73.10 | 72.75 | 39 |
| Dec 20 2024 | 72.54 | -0.31 | -0.43% | 72.74 | 72.74 | 72.53 | 39 |
| Dec 19 2024 | 72.85 | -1.05 | -1.42% | 73.28 | 73.28 | 72.80 | 110 |
| Dec 18 2024 | 73.90 | 0.10 | 0.14% | 73.79 | 73.98 | 73.71 | 202 |
| Dec 17 2024 | 73.80 | 0.50 | 0.68% | 73.70 | 73.80 | 73.62 | 60 |
| Dec 16 2024 | 73.30 | -0.41 | -0.56% | 73.16 | 73.30 | 72.91 | 58 |
| Dec 13 2024 | 73.71 | -0.64 | -0.86% | 73.70 | 73.75 | 73.70 | 45 |
| Dec 12 2024 | 74.35 | -1.06 | -1.41% | 74.35 | 74.38 | 74.15 | 58 |
| Dec 11 2024 | 75.41 | 1.29 | 1.74% | 75.69 | 75.69 | 75.35 | 18 |
| Dec 10 2024 | 74.12 | 1.04 | 1.42% | 74.11 | 74.23 | 74.10 | 80 |
| Dec 09 2024 | 73.08 | 0.16 | 0.22% | 73.03 | 73.11 | 73.01 | 13 |
| Dec 06 2024 | 72.92 | 0.91 | 1.26% | 72.90 | 72.92 | 72.90 | 6 |
| Dec 05 2024 | 72.01 | 1.51 | 2.14% | 71.85 | 72.02 | 71.77 | 531 |
