Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 49.88 | 1.45 | 2.99% | 49.00 | 49.89 | 48.95 | 2,530,923 |
| Jul 12 2024 | 48.43 | -0.91 | -1.84% | 49.50 | 49.72 | 48.43 | 3,104,504 |
| Jul 11 2024 | 49.34 | 0.35 | 0.71% | 49.35 | 49.37 | 48.96 | 2,358,703 |
| Jul 10 2024 | 48.99 | 0.47 | 0.97% | 48.64 | 49.02 | 48.57 | 2,228,940 |
| Jul 09 2024 | 48.52 | 0.26 | 0.54% | 48.10 | 48.69 | 48.05 | 708,786 |
| Jul 08 2024 | 48.26 | -0.01 | -0.02% | 48.27 | 48.49 | 48.04 | 446,392 |
| Jul 05 2024 | 48.27 | -0.19 | -0.39% | 48.56 | 48.73 | 48.22 | 603,720 |
| Jul 03 2024 | 48.46 | 0.44 | 0.92% | 48.05 | 48.725 | 48.05 | 444,163 |
| Jul 02 2024 | 48.02 | 0.74 | 1.57% | 47.20 | 48.08 | 47.11 | 3,027,915 |
| Jul 01 2024 | 47.28 | -1.24 | -2.56% | 47.80 | 48.12 | 47.28 | 512,312 |
| Jun 28 2024 | 48.52 | 0.00 | 0.00% | 48.52 | 48.52 | 48.52 | 0 |
| Jun 27 2024 | 48.52 | 0.39 | 0.81% | 48.20 | 48.55 | 47.98 | 675,189 |
| Jun 26 2024 | 48.13 | -0.34 | -0.70% | 48.17 | 48.24 | 47.92 | 722,893 |
| Jun 25 2024 | 48.47 | 0.02 | 0.04% | 48.53 | 48.63 | 48.084 | 1,061,905 |
| Jun 24 2024 | 48.45 | 0.99 | 2.09% | 47.81 | 48.48 | 47.69 | 3,057,096 |
| Jun 21 2024 | 47.46 | 0.06 | 0.13% | 47.19 | 47.85 | 47.16 | 945,573 |
| Jun 20 2024 | 47.40 | -0.45 | -0.94% | 47.74 | 47.905 | 47.34 | 849,088 |
| Jun 18 2024 | 47.85 | 0.36 | 0.76% | 47.50 | 48.03 | 47.41 | 779,709 |
| Jun 17 2024 | 47.49 | -0.04 | -0.08% | 47.48 | 47.52 | 47.07 | 802,808 |
| Jun 14 2024 | 47.53 | -0.50 | -1.04% | 47.59 | 47.61 | 46.9903 | 995,648 |
| Jun 13 2024 | 48.03 | -0.65 | -1.34% | 48.58 | 48.58 | 47.82 | 1,448,830 |
| Jun 12 2024 | 48.68 | 0.66 | 1.37% | 48.71 | 49.31 | 48.49 | 2,661,660 |
| Jun 11 2024 | 48.02 | -0.75 | -1.54% | 48.49 | 48.50 | 47.92 | 2,114,778 |
| Jun 10 2024 | 48.77 | -0.22 | -0.45% | 48.71 | 48.98 | 48.57 | 2,408,314 |
| Jun 07 2024 | 48.99 | -0.24 | -0.49% | 48.90 | 49.215 | 48.74 | 825,792 |
| Jun 06 2024 | 49.23 | -0.06 | -0.12% | 49.24 | 49.49 | 48.99 | 588,352 |
| Jun 05 2024 | 49.29 | -0.19 | -0.38% | 49.64 | 49.89 | 48.89 | 862,941 |
| Jun 04 2024 | 49.48 | -0.44 | -0.88% | 49.46 | 49.62 | 49.15 | 661,985 |
| Jun 03 2024 | 49.92 | 0.38 | 0.77% | 50.15 | 50.17 | 49.42 | 1,228,976 |
| May 31 2024 | 49.54 | -1.06 | -2.09% | 50.86 | 50.86 | 48.54 | 2,597,223 |
| May 30 2024 | 50.60 | 3.53 | 7.50% | 48.65 | 50.845 | 48.18 | 2,333,434 |
| May 29 2024 | 47.07 | -1.46 | -3.01% | 47.94 | 47.94 | 47.025 | 1,596,955 |
| May 28 2024 | 48.53 | -0.01 | -0.02% | 48.62 | 48.80 | 48.29 | 1,043,492 |
| May 24 2024 | 48.54 | 0.37 | 0.77% | 48.37 | 48.675 | 48.37 | 1,101,859 |
| May 23 2024 | 48.17 | -0.22 | -0.45% | 48.53 | 48.86 | 47.89 | 1,742,429 |
| May 22 2024 | 48.39 | -0.68 | -1.39% | 48.79 | 48.87 | 48.06 | 1,062,466 |
| May 21 2024 | 49.07 | 0.13 | 0.27% | 48.96 | 49.34 | 48.76 | 752,254 |
| May 20 2024 | 48.94 | -0.46 | -0.93% | 49.28 | 49.48 | 48.93 | 493,246 |
| May 17 2024 | 49.40 | 0.46 | 0.94% | 49.14 | 49.46 | 48.93 | 930,616 |
| May 16 2024 | 48.94 | -0.28 | -0.57% | 49.12 | 49.27 | 48.88 | 772,898 |
| May 15 2024 | 49.22 | 0.22 | 0.45% | 49.13 | 49.42 | 49.13 | 865,350 |
| May 14 2024 | 49.00 | -0.30 | -0.61% | 49.46 | 49.67 | 48.975 | 845,061 |
| May 13 2024 | 49.30 | -0.10 | -0.20% | 49.78 | 49.78 | 49.235 | 559,301 |
| May 10 2024 | 49.40 | 0.29 | 0.59% | 49.44 | 49.635 | 49.255 | 658,917 |
| May 09 2024 | 49.11 | 0.52 | 1.07% | 48.66 | 49.15 | 48.66 | 684,744 |
| May 08 2024 | 48.59 | 0.60 | 1.25% | 47.66 | 48.625 | 47.65 | 887,188 |
| May 07 2024 | 47.99 | -0.39 | -0.81% | 48.58 | 48.65 | 47.98 | 693,508 |
| May 06 2024 | 48.38 | 0.50 | 1.04% | 48.35 | 48.43 | 47.83 | 893,196 |
| May 03 2024 | 47.88 | 0.57 | 1.20% | 47.87 | 48.06 | 47.55 | 834,739 |
| May 02 2024 | 47.31 | 0.43 | 0.92% | 47.26 | 47.46 | 46.83 | 753,409 |
| May 01 2024 | 46.88 | 0.19 | 0.41% | 46.71 | 47.36 | 46.50 | 1,531,510 |
| Apr 30 2024 | 46.69 | -0.71 | -1.50% | 47.20 | 47.23 | 46.69 | 982,591 |
| Apr 29 2024 | 47.40 | -0.42 | -0.88% | 47.80 | 47.88 | 47.23 | 699,243 |
| Apr 26 2024 | 47.82 | 0.42 | 0.89% | 47.58 | 47.88 | 47.37 | 843,860 |
| Apr 25 2024 | 47.40 | -0.14 | -0.29% | 47.32 | 47.59 | 46.84 | 1,051,556 |
| Apr 24 2024 | 47.54 | -0.48 | -1.00% | 47.77 | 48.00 | 47.38 | 849,996 |
| Apr 23 2024 | 48.02 | 0.33 | 0.69% | 47.81 | 48.075 | 47.53 | 948,370 |
| Apr 22 2024 | 47.69 | 0.12 | 0.25% | 47.82 | 47.86 | 47.42 | 1,654,641 |
| Apr 19 2024 | 47.57 | 0.35 | 0.74% | 47.10 | 47.79 | 47.10 | 3,579,327 |
| Apr 18 2024 | 47.22 | 0.17 | 0.36% | 47.30 | 47.54 | 46.9429 | 1,122,061 |
| Apr 17 2024 | 47.05 | 0.05 | 0.11% | 47.32 | 47.64 | 46.75 | 1,101,113 |
