CMRE-B Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2025 | 25.74 | 0.00 | 0.00% | 25.68 | 25.75 | 25.68 | 95 |
Feb 25 2025 | 25.74 | 0.18 | 0.70% | 25.66 | 25.75 | 25.57 | 1,496 |
Feb 24 2025 | 25.56 | 0.06 | 0.24% | 25.52 | 25.64 | 25.52 | 697 |
Feb 21 2025 | 25.50 | -0.11 | -0.43% | 25.42 | 25.50 | 25.42 | 271 |
Feb 20 2025 | 25.61 | 0.23 | 0.91% | 25.39 | 26.14 | 25.35 | 12,659 |
Feb 19 2025 | 25.38 | 0.03 | 0.11% | 25.36 | 25.38 | 25.36 | 702 |
Feb 18 2025 | 25.35 | -0.24 | -0.93% | 25.50 | 25.50 | 25.35 | 1,371 |
Feb 14 2025 | 25.59 | -0.03 | -0.12% | 25.59 | 25.59 | 25.59 | 800 |
Feb 13 2025 | 25.62 | 0.16 | 0.63% | 25.46 | 25.62 | 25.46 | 744 |
Feb 12 2025 | 25.46 | 0.14 | 0.54% | 25.53 | 25.53 | 25.40 | 603 |
Feb 11 2025 | 25.32 | -0.36 | -1.40% | 25.30 | 25.37 | 25.30 | 734 |
Feb 10 2025 | 25.68 | 0.22 | 0.86% | 25.44 | 25.75 | 25.44 | 1,829 |
Feb 07 2025 | 25.46 | 0.06 | 0.24% | 24.81 | 25.50 | 24.81 | 2,264 |
Feb 06 2025 | 25.40 | -0.05 | -0.20% | 25.45 | 25.45 | 25.39 | 1,988 |
Feb 05 2025 | 25.45 | 0.10 | 0.39% | 25.35 | 25.45 | 25.35 | 2,563 |
Feb 04 2025 | 25.35 | 0.04 | 0.17% | 25.35 | 25.41 | 25.35 | 574 |
Feb 03 2025 | 25.31 | -0.09 | -0.37% | 25.30 | 25.31 | 25.30 | 305 |
Jan 31 2025 | 25.40 | -0.02 | -0.08% | 24.81 | 25.40 | 24.81 | 3,395 |
Jan 30 2025 | 25.42 | 0.04 | 0.16% | 25.40 | 25.46 | 25.40 | 1,474 |
Jan 29 2025 | 25.38 | 0.03 | 0.12% | 25.31 | 25.38 | 25.30 | 2,199 |
Jan 28 2025 | 25.35 | -0.03 | -0.12% | 25.44 | 25.44 | 25.31 | 1,262 |
Jan 27 2025 | 25.38 | -0.04 | -0.17% | 25.30 | 25.45 | 25.30 | 2,134 |
Jan 24 2025 | 25.42 | 0.09 | 0.36% | 25.32 | 25.50 | 25.32 | 2,307 |
Jan 23 2025 | 25.33 | 0.00 | 0.00% | 25.33 | 25.33 | 25.33 | 0 |
Jan 22 2025 | 25.33 | -0.02 | -0.08% | 25.31 | 25.38 | 25.27 | 2,884 |
Jan 21 2025 | 25.35 | 0.15 | 0.60% | 25.21 | 25.37 | 25.21 | 3,502 |
Jan 17 2025 | 25.20 | -0.30 | -1.18% | 24.81 | 25.60 | 24.81 | 12,040 |
Jan 16 2025 | 25.50 | -0.38 | -1.47% | 25.87 | 25.87 | 25.50 | 4,336 |
Jan 15 2025 | 25.88 | 0.29 | 1.14% | 25.60 | 25.88 | 25.52 | 7,621 |
Jan 14 2025 | 25.59 | -0.36 | -1.39% | 25.60 | 25.60 | 25.50 | 2,062 |
Jan 13 2025 | 25.95 | -0.19 | -0.71% | 25.82 | 25.95 | 25.70 | 1,485 |
Jan 10 2025 | 26.14 | 0.18 | 0.68% | 25.71 | 26.14 | 25.70 | 773 |
Jan 08 2025 | 25.96 | 0.00 | 0.00% | 25.96 | 25.96 | 25.96 | 8 |
Jan 07 2025 | 25.96 | 0.06 | 0.23% | 26.05 | 26.09 | 25.61 | 408 |
Jan 06 2025 | 25.90 | -0.18 | -0.69% | 25.90 | 25.90 | 25.56 | 6,252 |
Jan 03 2025 | 26.08 | 0.51 | 1.98% | 25.69 | 26.25 | 25.54 | 4,642 |
Jan 02 2025 | 25.57 | -0.04 | -0.14% | 25.50 | 25.72 | 25.50 | 543 |
Dec 31 2024 | 25.61 | -0.02 | -0.08% | 25.58 | 25.61 | 25.44 | 1,307 |
Dec 30 2024 | 25.63 | -0.17 | -0.65% | 26.76 | 26.76 | 25.33 | 2,332 |
Dec 27 2024 | 25.80 | 0.50 | 1.97% | 25.64 | 25.80 | 25.40 | 715 |
Dec 26 2024 | 25.30 | -0.15 | -0.59% | 25.11 | 25.69 | 25.11 | 423 |
Dec 24 2024 | 25.45 | -0.10 | -0.39% | 25.38 | 25.45 | 25.38 | 3,833 |
Dec 23 2024 | 25.55 | -0.15 | -0.58% | 25.52 | 25.85 | 25.25 | 6,893 |
Dec 20 2024 | 25.70 | 0.00 | 0.00% | 25.70 | 25.70 | 25.70 | 0 |
Dec 19 2024 | 25.70 | 0.20 | 0.78% | 25.50 | 25.70 | 25.50 | 313 |
Dec 18 2024 | 25.50 | -0.25 | -0.97% | 25.74 | 25.74 | 25.50 | 233 |
Dec 17 2024 | 25.75 | 0.06 | 0.23% | 25.51 | 25.81 | 25.51 | 3,821 |
Dec 16 2024 | 25.69 | 0.00 | 0.00% | 25.69 | 25.69 | 25.69 | 16 |
Dec 13 2024 | 25.69 | -0.15 | -0.58% | 25.84 | 25.84 | 25.69 | 1,020 |
Dec 12 2024 | 25.84 | 0.14 | 0.54% | 25.84 | 25.84 | 25.84 | 216 |
Dec 11 2024 | 25.70 | -0.19 | -0.72% | 25.70 | 25.71 | 25.70 | 703 |
Dec 10 2024 | 25.89 | -0.02 | -0.06% | 25.88 | 25.89 | 25.70 | 1,346 |
Dec 09 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.90 | 25.90 | 114 |
Dec 06 2024 | 25.90 | 0.00 | 0.01% | 25.51 | 25.90 | 25.51 | 808 |
Dec 05 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.90 | 25.90 | 101 |
Dec 04 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.90 | 25.90 | 5 |
Dec 03 2024 | 25.90 | 0.00 | 0.00% | 25.85 | 25.90 | 25.85 | 30 |
Dec 02 2024 | 25.90 | 0.10 | 0.39% | 25.77 | 25.90 | 25.77 | 1,377 |
Nov 29 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 0 |