CMG(CMG)
CMG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $35.62 | $36.65 | $35.43 | $35.83 | 16.48M |
| 4/16/2026 | $35.60 | $35.70 | $34.91 | $35.08 | 12.19M |
| 4/15/2026 | $35.06 | $35.52 | $34.93 | $35.25 | 10.25M |
| 4/14/2026 | $34.83 | $35.28 | $34.63 | $34.92 | 8.97M |
| 4/13/2026 | $33.95 | $34.84 | $33.40 | $34.59 | 12.71M |
| 4/10/2026 | $34.23 | $34.50 | $33.91 | $34.09 | 9.84M |
| 4/9/2026 | $33.57 | $34.67 | $33.47 | $34.24 | 12.38M |
| 4/8/2026 | $34.63 | $35.29 | $33.67 | $33.79 | 13.16M |
| 4/7/2026 | $33.42 | $33.62 | $32.60 | $33.06 | 12.77M |
| 4/6/2026 | $32.85 | $33.63 | $32.67 | $33.50 | 13.85M |
| 4/2/2026 | $32.10 | $33.31 | $31.82 | $33.16 | 12.56M |
| 4/1/2026 | $32.42 | $32.88 | $32.00 | $32.63 | 12.75M |
| 3/31/2026 | $31.59 | $32.29 | $31.39 | $32.01 | 17.78M |
| 3/30/2026 | $30.72 | $31.62 | $30.60 | $31.16 | 13.01M |
| 3/27/2026 | $32.01 | $32.01 | $30.77 | $30.86 | 15.50M |
| 3/26/2026 | $32.39 | $33.06 | $32.12 | $32.17 | 10.16M |
| 3/25/2026 | $33.02 | $33.30 | $32.08 | $32.50 | 13.81M |
| 3/24/2026 | $33.02 | $33.16 | $32.49 | $32.76 | 14.50M |
| 3/23/2026 | $34.25 | $34.29 | $33.33 | $33.36 | 16.44M |
| 3/20/2026 | $33.67 | $33.74 | $32.93 | $33.37 | 25.93M |
| 3/19/2026 | $32.30 | $33.33 | $32.23 | $32.94 | 16.13M |
| 3/18/2026 | $34.03 | $34.06 | $32.62 | $32.64 | 19.01M |
| 3/17/2026 | $34.40 | $35.06 | $34.33 | $34.41 | 17.16M |
| 3/16/2026 | $32.77 | $34.08 | $32.71 | $34.08 | 17.72M |
| 3/13/2026 | $33.25 | $33.29 | $32.36 | $32.52 | 20.38M |
| 3/12/2026 | $33.44 | $33.63 | $32.52 | $32.56 | 20.00M |
| 3/11/2026 | $34.74 | $34.90 | $33.59 | $33.85 | 21.52M |
| 3/10/2026 | $35.02 | $35.20 | $34.46 | $34.72 | 16.67M |
| 3/9/2026 | $34.50 | $35.38 | $34.01 | $35.29 | 17.73M |
| 3/6/2026 | $36.93 | $36.96 | $35.12 | $35.37 | 17.59M |
| 3/5/2026 | $36.40 | $37.47 | $36.40 | $37.06 | 12.35M |
| 3/4/2026 | $37.05 | $37.15 | $36.26 | $36.71 | 11.27M |
| 3/3/2026 | $35.80 | $37.18 | $35.46 | $36.93 | 14.23M |
| 3/2/2026 | $36.36 | $36.77 | $35.62 | $36.69 | 14.97M |
| 2/27/2026 | $37.50 | $37.50 | $36.29 | $37.22 | 20.76M |
| 2/26/2026 | $37.74 | $38.34 | $37.59 | $38.05 | 11.74M |
| 2/25/2026 | $36.94 | $37.64 | $36.61 | $37.50 | 14.16M |
| 2/24/2026 | $36.57 | $36.83 | $36.15 | $36.49 | 13.62M |
| 2/23/2026 | $37.13 | $37.39 | $36.17 | $36.61 | 14.38M |
| 2/20/2026 | $37.91 | $38.29 | $37.26 | $37.54 | 13.16M |
| 2/19/2026 | $38.49 | $38.60 | $37.51 | $37.97 | 10.86M |
| 2/18/2026 | $38.12 | $39.20 | $38.12 | $38.72 | 12.12M |
| 2/17/2026 | $37.35 | $37.98 | $36.57 | $37.88 | 17.18M |
| 2/13/2026 | $36.19 | $37.10 | $36.13 | $36.30 | 18.75M |
| 2/12/2026 | $37.45 | $37.61 | $35.53 | $35.84 | 30.51M |
| 2/11/2026 | $38.32 | $38.34 | $36.92 | $37.22 | 23.71M |
| 2/10/2026 | $39.57 | $39.99 | $38.42 | $38.44 | 13.52M |
| 2/9/2026 | $39.23 | $39.75 | $38.66 | $39.59 | 17.17M |
| 2/6/2026 | $38.78 | $40.14 | $38.78 | $39.39 | 17.54M |
| 2/5/2026 | $39.90 | $40.41 | $38.35 | $38.45 | 20.05M |
| 2/4/2026 | $37.72 | $40.13 | $37.42 | $39.93 | 40.47M |
| 2/3/2026 | $38.38 | $39.21 | $37.83 | $39.17 | 41.06M |
| 2/2/2026 | $38.76 | $38.99 | $38.02 | $38.51 | 26.55M |
| 1/30/2026 | $38.91 | $39.12 | $38.43 | $38.87 | 14.63M |
| 1/29/2026 | $39.25 | $39.52 | $38.57 | $39.10 | 15.77M |
| 1/28/2026 | $39.97 | $40.25 | $38.96 | $39.16 | 13.39M |
| 1/27/2026 | $39.59 | $39.93 | $39.14 | $39.65 | 9.87M |
| 1/26/2026 | $40.80 | $40.91 | $39.48 | $39.72 | 16.83M |
| 1/23/2026 | $40.56 | $41.33 | $40.49 | $40.87 | 11.99M |
| 1/22/2026 | $40.77 | $41.20 | $40.45 | $40.53 | 12.91M |
| 1/21/2026 | $39.25 | $41.42 | $39.10 | $40.72 | 27.63M |
| 1/20/2026 | $39.42 | $40.27 | $38.91 | $39.00 | 22.78M |