CM.COM Historical Data - CMCOM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
CM.COM (CMCOM)
CM.COM (CMCOM) Historical

CM.COM (CMCOM)

7.60

0.00

(0.00%)

Closed July 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	5.55555555556	7.2	8.32	7.15	39524	7.77274838	DE
4	1	15.1515151515	6.6	8.32	6.6	21217	7.37721263	DE
12	1	15.1515151515	6.6	8.32	6.35	18862	7.01280191	DE
26	-0.4	-5	8	8.6	6.25	29502	7.12405848	DE
52	-2.15	-22.0512820513	9.75	10.05	6.25	26178	7.94159922	DE
156	-26.4	-77.6470588235	34	47.45	6.25	57677	17.69683173	DE
260	-13.2	-63.4615384615	20.8	47.45	6.25	54014	18.52803923	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	7.6	-0.19	-2.44	7.7	7.77	7.35	25957
1721838600	7.79	-0.08	-1.02	7.96	8.05	7.77	31163
1721752200	7.87	0.17	2.21	7.81	8.32	7.71	104626
1721665800	7.7	0.5	6.94	7.2	7.79	7.2	29292
1721406600	7.2	0	0.00	7.2	7.2	7.2	0
1721320200	7.2	0.05	0.70	7.19	7.25	7.17	5554
1721233800	7.15	-0.1	-1.38	7.25	7.25	7.15	15022
1721147400	7.25	0.1	1.40	7.15	7.25	7.15	6697
1721061000	7.15	-0.06	-0.83	7.15	7.25	7.15	6351
1720801800	7.21	0.26	3.74	7.12	7.25	7.12	52944
1720715400	6.95	-0.15	-2.11	7.1	7.16	6.95	8030
1720629000	7.1	0.19	2.75	6.95	7.13	6.95	26502
1720542600	6.91	-0.05	-0.72	6.97	6.99	6.89	8818
1720456200	6.96	0.02	0.29	6.8	7	6.8	10263
1720197000	6.94	0.03	0.43	6.92	6.94	6.8	6976
1720110600	6.91	0.01	0.14	6.93	6.93	6.85	3605
1720024200	6.9	0.1	1.47	6.8	6.9	6.79	33264
1719937800	6.8	-0.13	-1.88	6.85	6.87	6.73	9551
1719851400	6.93	0.13	1.91	6.75	6.93	6.73	13918
1719592200	6.8	0.04	0.59	6.6	6.8	6.6	19222
1719505800	6.76	0.15	2.27	6.62	6.9	6.53	56051
1719419400	6.61	0	0.00	6.61	6.61	6.51	16762
1719333000	6.61	0.06	0.92	6.5599999	6.62	6.5	5821
1719246600	6.55	0	0.00	6.5199999	6.55	6.5	2085
1718987400	6.55	0.05	0.77	6.5	6.65	6.5	1811
1718901000	6.5	-0.11	-1.66	6.6	6.71	6.5	6075
1718814600	6.61	0.15	2.32	6.46	6.61	6.46	5958
1718728200	6.46	0	0.00	6.47	6.5	6.45	4965
1718641800	6.46	-0.12	-1.82	6.55	6.62	6.45	14892
1718382600	6.58	-0.22	-3.24	6.8	6.83	6.51	25733
1718296200	6.8	-0.3	-4.23	7.1	7.1	6.76	30205
1718209800	7.1	-0.1	-1.39	7.11	7.18	7.1	7763
1718123400	7.2	0.06	0.84	7.15	7.2	7.05	9727
1718037000	7.14	0	0.00	7.14	7.14	7.14	0
1717777800	7.14	0.04	0.56	7.1	7.15	7.04	6109
1717691400	7.1	-0.11	-1.53	7.19	7.24	7.1	2823
1717605000	7.21	0.14	1.98	7.07	7.21	7.04	10261
1717518600	7.07	-0.07	-0.98	7.1	7.15	7.04	15452
1717432200	7.14	0.04	0.56	7.04	7.27	7.04	10296
1717173000	7.1	-0.01	-0.14	7.15	7.15	7.05	5566
1717086600	7.11	-0.08	-1.11	7.1	7.27	7.1	17317
1717000200	7.19	0.09	1.27	7.2	7.23	7.1	37368
1716913800	7.1	0.15	2.16	7	7.16	6.95	18194
1716827400	6.95	-0.15	-2.11	7.19	7.26	6.93	29789
1716568200	7.1	0.21	3.05	6.99	7.11	6.75	41412
1716481800	6.89	0.13	1.92	6.84	6.89	6.79	9710
1716395400	6.76	-0.06	-0.88	6.82	6.84	6.66	15448
1716309000	6.82	-0.01	-0.15	6.9	6.9	6.76	4553
1716222600	6.83	-0.07	-1.01	6.9	6.95	6.83	4565
1715963400	6.9	0.13	1.92	6.71	6.9	6.68	32286
1715877000	6.77	0.07	1.04	6.65	6.77	6.63	22013
1715790600	6.7	0.02	0.30	6.65	6.73	6.63	8018
1715704200	6.68	0	0.00	6.68	6.68	6.68	0
1715617800	6.68	-0.02	-0.30	6.67	6.73	6.61	6903
1715358600	6.7	0.19	2.92	6.5	6.7	6.47	30071
1715272200	6.51	0.01	0.15	6.5	6.5199999	6.45	1654
1715185800	6.5	0.01	0.15	6.49	6.5	6.35	52572
1715099400	6.49	-0.01	-0.15	6.5	6.55	6.45	15809
1715013000	6.5	-0.05	-0.76	6.5	6.57	6.45	49301
1714753800	6.55	-0.15	-2.24	6.6	6.7	6.51	22240
1714667400	6.7	0.2	3.08	6.5	6.7	6.48	66904
1714494600	6.5	-0.15	-2.26	6.65	6.7	6.5	38015
1714408200	6.65	-0.09	-1.34	6.78	6.85	6.65	33173
1714149000	6.74	0.16	2.43	6.7	6.74	6.59	14378

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions