Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CMXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 154.64 | -3.30 | -2.09% | 154.44 | 166.09 | 153.865 | 229 |
| Jul 18 2024 | 157.94 | -1.52 | -0.95% | 159.53 | 160.53 | 157.345 | 1,285 |
| Jul 17 2024 | 159.455 | -2.09 | -1.29% | 160.00 | 168.235 | 157.86 | 920 |
| Jul 16 2024 | 161.54 | -0.35 | -0.22% | 160.41 | 168.875 | 159.385 | 855 |
| Jul 15 2024 | 161.89 | -0.92 | -0.56% | 163.04 | 170.085 | 159.605 | 1,046 |
| Jul 12 2024 | 162.805 | 3.15 | 1.97% | 161.28 | 163.02 | 160.165 | 17,158 |
| Jul 11 2024 | 159.66 | 1.37 | 0.87% | 159.50 | 168.92 | 157.79 | 340 |
| Jul 10 2024 | 158.29 | 3.81 | 2.47% | 156.60 | 158.47 | 154.19 | 3,113 |
| Jul 09 2024 | 154.48 | 1.95 | 1.28% | 153.63 | 155.045 | 149.735 | 2,081 |
| Jul 08 2024 | 152.53 | 1.82 | 1.21% | 151.93 | 152.95 | 149.92 | 4,085 |
| Jul 05 2024 | 150.705 | -2.14 | -1.40% | 152.42 | 153.15 | 149.84 | 1,958 |
| Jul 04 2024 | 152.84 | 0.47 | 0.31% | 152.21 | 153.09 | 152.005 | 2,364 |
| Jul 03 2024 | 152.37 | 3.29 | 2.21% | 148.63 | 152.76 | 147.68 | 828 |
| Jul 02 2024 | 149.08 | -0.12 | -0.08% | 148.73 | 151.255 | 148.23 | 1,785 |
| Jul 01 2024 | 149.20 | 0.94 | 0.63% | 147.84 | 150.18 | 147.285 | 907 |
| Jun 28 2024 | 148.26 | -0.25 | -0.17% | 147.59 | 149.975 | 147.59 | 3,564 |
| Jun 27 2024 | 148.51 | -0.84 | -0.57% | 147.83 | 148.72 | 146.645 | 172 |
| Jun 26 2024 | 149.355 | 1.05 | 0.71% | 150.18 | 150.18 | 146.81 | 1,722 |
| Jun 25 2024 | 148.305 | -3.67 | -2.42% | 151.79 | 152.26 | 147.79 | 6,129 |
| Jun 24 2024 | 151.98 | 1.67 | 1.11% | 150.96 | 152.31 | 150.615 | 855 |
| Jun 21 2024 | 150.31 | 0.93 | 0.62% | 150.12 | 152.00 | 150.055 | 180 |
| Jun 20 2024 | 149.385 | 0.10 | 0.07% | 149.03 | 151.675 | 148.035 | 318 |
| Jun 19 2024 | 149.28 | -1.06 | -0.71% | 149.57 | 151.57 | 148.545 | 1,411 |
| Jun 18 2024 | 150.34 | 5.20 | 3.58% | 145.94 | 150.535 | 145.50 | 2,302 |
| Jun 17 2024 | 145.14 | -0.67 | -0.46% | 144.55 | 145.20 | 144.13 | 2,861 |
| Jun 14 2024 | 145.805 | -1.33 | -0.90% | 144.84 | 146.915 | 142.73 | 612 |
| Jun 13 2024 | 147.13 | 0.41 | 0.28% | 145.78 | 150.12 | 145.15 | 1,486 |
| Jun 12 2024 | 146.725 | -2.56 | -1.71% | 147.06 | 150.125 | 143.83 | 79,678 |
| Jun 11 2024 | 149.28 | -0.47 | -0.31% | 147.98 | 150.99 | 146.695 | 2,799 |
| Jun 10 2024 | 149.75 | -3.43 | -2.24% | 149.62 | 151.535 | 147.175 | 1,796 |
| Jun 07 2024 | 153.18 | -10.07 | -6.17% | 164.00 | 170.305 | 152.94 | 794 |
| Jun 06 2024 | 163.25 | 2.63 | 1.64% | 161.21 | 170.775 | 153.945 | 3,907 |
| Jun 05 2024 | 160.615 | 5.43 | 3.50% | 155.22 | 170.30 | 153.565 | 1,220 |
| Jun 04 2024 | 155.19 | -0.44 | -0.28% | 151.25 | 167.725 | 145.78 | 3,131 |
| Jun 03 2024 | 155.63 | -11.05 | -6.63% | 167.00 | 167.175 | 155.63 | 935 |
| May 31 2024 | 166.68 | -0.71 | -0.42% | 167.55 | 168.325 | 165.52 | 230 |
| May 30 2024 | 167.385 | 1.14 | 0.69% | 167.20 | 168.165 | 165.55 | 531 |
| May 29 2024 | 166.24 | -4.65 | -2.72% | 170.00 | 175.13 | 165.36 | 394 |
| May 28 2024 | 170.885 | -1.00 | -0.58% | 171.72 | 177.38 | 170.435 | 826 |
| May 24 2024 | 171.885 | -2.18 | -1.25% | 172.86 | 176.505 | 171.645 | 16 |
| May 23 2024 | 174.065 | -0.86 | -0.49% | 175.48 | 179.32 | 172.505 | 80 |
| May 22 2024 | 174.92 | -2.38 | -1.34% | 176.60 | 178.58 | 174.085 | 94 |
| May 21 2024 | 177.295 | -2.12 | -1.18% | 179.11 | 179.605 | 174.43 | 604 |
| May 20 2024 | 179.415 | -0.33 | -0.18% | 179.415 | 179.415 | 179.415 | 31 |
| May 17 2024 | 179.745 | 2.72 | 1.54% | 178.11 | 179.895 | 174.50 | 3,149 |
| May 16 2024 | 177.02 | -2.50 | -1.39% | 177.02 | 177.02 | 177.02 | 0 |
| May 15 2024 | 179.52 | 3.19 | 1.81% | 179.01 | 179.73 | 178.55 | 116 |
| May 14 2024 | 176.33 | -1.59 | -0.89% | 177.85 | 179.82 | 173.675 | 1,847 |
| May 13 2024 | 177.915 | -0.21 | -0.12% | 178.04 | 179.60 | 174.395 | 213 |
| May 10 2024 | 178.125 | 2.72 | 1.55% | 178.15 | 179.935 | 174.46 | 333 |
| May 09 2024 | 175.40 | 2.07 | 1.19% | 175.40 | 175.40 | 175.40 | 0 |
| May 08 2024 | 173.335 | 0.16 | 0.09% | 173.36 | 173.57 | 171.475 | 121 |
| May 07 2024 | 173.18 | 1.12 | 0.65% | 174.37 | 178.725 | 172.895 | 76 |
| May 03 2024 | 172.06 | -0.31 | -0.18% | 173.69 | 174.225 | 171.785 | 152 |
| May 02 2024 | 172.37 | 1.41 | 0.83% | 173.12 | 173.53 | 171.79 | 9,381 |
| May 01 2024 | 170.955 | -3.09 | -1.78% | 170.84 | 172.855 | 170.14 | 28 |
| Apr 30 2024 | 174.045 | -0.63 | -0.36% | 175.07 | 175.54 | 172.96 | 835 |
| Apr 29 2024 | 174.67 | 1.77 | 1.03% | 174.16 | 175.58 | 174.16 | 538 |
| Apr 26 2024 | 172.895 | 2.95 | 1.74% | 172.13 | 173.395 | 170.595 | 594 |
| Apr 25 2024 | 169.945 | -0.38 | -0.22% | 171.57 | 172.05 | 167.53 | 2,275 |
| Apr 24 2024 | 170.325 | -1.20 | -0.70% | 173.08 | 173.08 | 170.055 | 604 |
| Apr 23 2024 | 171.525 | 2.24 | 1.32% | 171.525 | 171.525 | 171.525 | 100 |
