CMB1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 17 2025 | 14,769.00 | 113.00 | 0.77% | 14,812.00 | 14,813.00 | 14,762.00 | 133 |
Feb 14 2025 | 14,656.00 | 34.00 | 0.23% | 14,656.00 | 14,656.00 | 14,656.00 | 268 |
Feb 13 2025 | 14,622.00 | 97.00 | 0.67% | 14,632.00 | 14,635.00 | 14,592.00 | 1,738 |
Feb 12 2025 | 14,525.00 | 9.00 | 0.06% | 14,550.00 | 15,527.00 | 14,165.00 | 159 |
Feb 11 2025 | 14,516.00 | 141.00 | 0.98% | 14,516.00 | 14,516.00 | 14,516.00 | 211 |
Feb 10 2025 | 14,375.00 | 66.00 | 0.46% | 14,375.00 | 14,375.00 | 14,375.00 | 15 |
Feb 07 2025 | 14,309.00 | -35.00 | -0.24% | 14,322.00 | 15,340.00 | 13,716.00 | 86 |
Feb 06 2025 | 14,344.00 | 222.00 | 1.57% | 14,294.00 | 14,360.00 | 14,262.00 | 215 |
Feb 05 2025 | 14,122.00 | -20.00 | -0.14% | 14,102.00 | 15,032.00 | 13,098.00 | 60,672 |
Feb 04 2025 | 14,142.00 | 231.00 | 1.66% | 13,994.00 | 14,160.00 | 13,846.00 | 95 |
Feb 03 2025 | 13,911.00 | -215.00 | -1.52% | 13,856.00 | 13,999.00 | 13,854.00 | 60 |
Jan 31 2025 | 14,126.00 | -2.00 | -0.01% | 14,158.00 | 14,208.00 | 13,205.00 | 97 |
Jan 30 2025 | 14,128.00 | 14.00 | 0.10% | 14,138.00 | 14,151.00 | 14,112.00 | 357 |
Jan 29 2025 | 14,114.00 | 65.00 | 0.46% | 14,092.00 | 14,150.00 | 14,071.00 | 105 |
Jan 28 2025 | 14,049.00 | -79.00 | -0.56% | 14,162.00 | 15,105.00 | 14,037.00 | 1,446 |
Jan 27 2025 | 14,128.00 | 5.00 | 0.04% | 14,150.00 | 14,192.00 | 14,128.00 | 795 |
Jan 24 2025 | 14,123.00 | 2.00 | 0.01% | 14,123.00 | 14,123.00 | 14,123.00 | 802 |
Jan 23 2025 | 14,121.00 | 65.00 | 0.46% | 14,112.00 | 14,137.00 | 14,092.00 | 459 |
Jan 22 2025 | 14,056.00 | -76.00 | -0.54% | 14,068.00 | 14,080.00 | 14,049.00 | 106 |
Jan 21 2025 | 14,132.00 | -40.00 | -0.28% | 14,100.00 | 14,148.00 | 14,067.00 | 50 |
Jan 20 2025 | 14,172.00 | 12.00 | 0.08% | 14,208.00 | 14,262.00 | 14,137.00 | 50 |
Jan 17 2025 | 14,160.00 | 230.00 | 1.65% | 14,160.00 | 14,160.00 | 14,160.00 | 109 |
Jan 16 2025 | 13,930.00 | 69.00 | 0.50% | 13,930.00 | 13,930.00 | 13,930.00 | 3 |
Jan 15 2025 | 13,861.00 | 176.00 | 1.29% | 13,861.00 | 13,861.00 | 13,861.00 | 90 |
Jan 14 2025 | 13,685.00 | 200.00 | 1.48% | 13,685.00 | 13,685.00 | 13,685.00 | 0 |
Jan 13 2025 | 13,485.00 | -121.00 | -0.89% | 13,485.00 | 13,485.00 | 13,485.00 | 1 |
Jan 10 2025 | 13,606.00 | -51.00 | -0.37% | 13,606.00 | 13,606.00 | 13,606.00 | 38 |
Jan 09 2025 | 13,657.00 | 139.00 | 1.03% | 13,657.00 | 13,657.00 | 13,657.00 | 0 |
Jan 08 2025 | 13,518.00 | 119.00 | 0.89% | 13,446.00 | 13,518.00 | 13,417.00 | 346 |
Jan 07 2025 | 13,399.00 | 70.00 | 0.53% | 13,399.00 | 13,399.00 | 13,399.00 | 5 |
Jan 06 2025 | 13,329.00 | 262.00 | 2.01% | 13,118.00 | 13,342.00 | 13,074.00 | 203 |
Jan 03 2025 | 13,067.00 | -81.00 | -0.62% | 13,126.00 | 13,149.00 | 13,039.00 | 103 |
Jan 02 2025 | 13,148.00 | 70.00 | 0.54% | 13,168.00 | 13,169.00 | 12,174.00 | 284 |
Dec 31 2024 | 13,078.00 | 0.00 | 0.00% | 13,078.00 | 13,078.00 | 13,078.00 | 19 |
Dec 30 2024 | 13,078.00 | 40.00 | 0.31% | 13,078.00 | 13,078.00 | 13,078.00 | 22 |
Dec 27 2024 | 13,038.00 | 108.00 | 0.84% | 13,038.00 | 13,038.00 | 13,038.00 | 26 |
Dec 24 2024 | 12,930.00 | 0.00 | 0.00% | 12,930.00 | 12,930.00 | 12,930.00 | 7 |
Dec 23 2024 | 12,930.00 | 32.00 | 0.25% | 12,930.00 | 12,930.00 | 12,930.00 | 0 |
Dec 20 2024 | 12,898.00 | -15.00 | -0.12% | 12,788.00 | 12,929.00 | 12,773.00 | 1 |
Dec 19 2024 | 12,913.00 | -203.00 | -1.55% | 12,913.00 | 12,913.00 | 12,913.00 | 0 |
Dec 18 2024 | 13,116.00 | 15.00 | 0.11% | 13,116.00 | 13,116.00 | 13,116.00 | 0 |
Dec 17 2024 | 13,101.00 | -188.00 | -1.41% | 13,218.00 | 13,218.00 | 13,085.00 | 96 |
Dec 16 2024 | 13,289.00 | -99.00 | -0.74% | 13,289.00 | 13,289.00 | 13,289.00 | 193 |
Dec 13 2024 | 13,388.00 | 71.00 | 0.53% | 13,398.00 | 13,421.00 | 13,363.00 | 177 |
Dec 12 2024 | 13,317.00 | 121.00 | 0.92% | 13,282.00 | 13,340.00 | 13,245.00 | 84 |
Dec 11 2024 | 13,196.00 | 43.00 | 0.33% | 13,196.00 | 13,196.00 | 13,196.00 | 47 |
Dec 10 2024 | 13,153.00 | -92.00 | -0.69% | 13,186.00 | 13,216.00 | 13,116.00 | 70 |
Dec 09 2024 | 13,245.00 | -65.00 | -0.49% | 13,245.00 | 13,245.00 | 13,245.00 | 17 |
Dec 06 2024 | 13,310.00 | 46.00 | 0.35% | 13,310.00 | 13,310.00 | 13,310.00 | 0 |
Dec 05 2024 | 13,264.00 | 226.00 | 1.73% | 13,062.00 | 13,282.00 | 13,049.00 | 2,610 |
Dec 04 2024 | 13,038.00 | 70.00 | 0.54% | 13,082.00 | 13,112.00 | 13,022.00 | 1,965 |
Dec 03 2024 | 12,968.00 | 140.00 | 1.09% | 12,962.00 | 13,028.00 | 12,938.00 | 8,852 |
Dec 02 2024 | 12,828.00 | 16.00 | 0.12% | 12,672.00 | 12,863.00 | 12,638.00 | 1,453 |
Nov 29 2024 | 12,812.00 | 21.00 | 0.16% | 12,770.00 | 12,828.00 | 12,730.00 | 709 |
Nov 28 2024 | 12,791.00 | 57.00 | 0.45% | 12,784.00 | 12,841.00 | 12,741.00 | 941 |
Nov 27 2024 | 12,734.00 | -63.00 | -0.49% | 12,710.00 | 12,765.00 | 12,595.00 | 577 |
Nov 26 2024 | 12,797.00 | -88.00 | -0.68% | 12,782.00 | 12,885.00 | 12,778.00 | 526 |
Nov 25 2024 | 12,885.00 | 39.00 | 0.30% | 12,938.00 | 12,951.00 | 12,814.00 | 302 |
Nov 22 2024 | 12,846.00 | 71.00 | 0.56% | 12,876.00 | 12,896.00 | 12,651.00 | 1,158 |
Nov 21 2024 | 12,775.00 | 22.00 | 0.17% | 12,704.00 | 12,827.00 | 12,642.00 | 411 |
Nov 20 2024 | 12,753.00 | -84.00 | -0.65% | 12,864.00 | 12,907.00 | 12,727.00 | 593 |