CMG(CMG)
CMG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $32.30 | $33.59 | $32.26 | $33.34 | 63.07M |
| 6/25/2026 | $31.84 | $32.42 | $31.60 | $32.28 | 21.78M |
| 6/24/2026 | $31.23 | $31.79 | $31.10 | $31.69 | 14.15M |
| 6/23/2026 | $30.89 | $31.40 | $30.72 | $30.95 | 14.23M |
| 6/22/2026 | $32.25 | $32.33 | $30.45 | $30.54 | 18.46M |
| 6/18/2026 | $31.86 | $32.82 | $31.63 | $32.49 | 31.48M |
| 6/17/2026 | $32.12 | $32.51 | $31.63 | $31.86 | 14.53M |
| 6/16/2026 | $32.69 | $33.45 | $32.57 | $32.61 | 14.92M |
| 6/15/2026 | $32.64 | $33.06 | $32.42 | $32.73 | 19.53M |
| 6/12/2026 | $31.50 | $32.59 | $31.50 | $32.23 | 20.47M |
| 6/11/2026 | $30.40 | $31.32 | $29.95 | $31.25 | 16.29M |
| 6/10/2026 | $30.10 | $30.81 | $29.77 | $30.42 | 16.67M |
| 6/9/2026 | $29.22 | $30.24 | $29.10 | $29.88 | 24.50M |
| 6/8/2026 | $29.00 | $29.62 | $28.71 | $29.27 | 16.24M |
| 6/5/2026 | $29.09 | $30.27 | $28.95 | $29.34 | 40.71M |
| 6/4/2026 | $29.10 | $29.57 | $28.04 | $28.18 | 29.17M |
| 6/3/2026 | $28.51 | $29.17 | $28.16 | $28.74 | 25.86M |
| 6/2/2026 | $30.12 | $30.19 | $29.10 | $29.26 | 25.83M |
| 6/1/2026 | $32.00 | $32.24 | $30.48 | $30.55 | 32.47M |
| 5/29/2026 | $32.37 | $32.67 | $31.84 | $31.86 | 29.86M |
| 5/28/2026 | $32.30 | $32.62 | $31.82 | $32.42 | 14.98M |
| 5/27/2026 | $32.68 | $33.32 | $32.59 | $32.69 | 13.67M |
| 5/26/2026 | $32.86 | $32.94 | $32.01 | $32.31 | 17.04M |
| 5/22/2026 | $32.69 | $32.94 | $32.40 | $32.89 | 18.63M |
| 5/21/2026 | $32.53 | $33.01 | $32.07 | $32.80 | 17.57M |
| 5/20/2026 | $33.10 | $33.27 | $32.20 | $32.96 | 12.28M |
| 5/19/2026 | $33.89 | $33.95 | $32.52 | $33.04 | 17.34M |
| 5/18/2026 | $32.41 | $33.76 | $32.41 | $33.75 | 13.52M |
| 5/15/2026 | $31.97 | $33.07 | $31.97 | $32.65 | 11.96M |
| 5/14/2026 | $32.33 | $32.69 | $32.07 | $32.09 | 13.04M |
| 5/13/2026 | $32.42 | $32.60 | $31.97 | $32.11 | 13.24M |
| 5/12/2026 | $32.03 | $33.08 | $32.00 | $32.67 | 13.45M |
| 5/11/2026 | $32.29 | $32.39 | $31.63 | $31.92 | 18.65M |
| 5/8/2026 | $33.43 | $33.50 | $32.14 | $32.49 | 12.95M |
| 5/7/2026 | $32.50 | $33.30 | $32.05 | $33.27 | 17.02M |
| 5/6/2026 | $33.19 | $33.62 | $32.69 | $32.74 | 16.70M |
| 5/5/2026 | $32.18 | $32.39 | $31.72 | $32.31 | 20.30M |
| 5/4/2026 | $33.00 | $33.17 | $31.94 | $31.98 | 16.84M |
| 5/1/2026 | $34.00 | $34.17 | $32.88 | $32.98 | 20.86M |
| 4/30/2026 | $35.10 | $35.10 | $33.45 | $33.99 | 35.15M |
| 4/29/2026 | $32.80 | $33.15 | $32.43 | $32.99 | 29.83M |
| 4/28/2026 | $33.49 | $33.74 | $32.69 | $32.87 | 21.35M |
| 4/27/2026 | $34.26 | $34.67 | $33.49 | $33.64 | 15.92M |
| 4/24/2026 | $33.97 | $34.36 | $33.67 | $34.21 | 12.49M |
| 4/23/2026 | $35.11 | $35.24 | $33.61 | $33.90 | 22.77M |
| 4/22/2026 | $35.72 | $35.76 | $34.71 | $35.11 | 15.80M |
| 4/21/2026 | $36.10 | $37.08 | $35.71 | $36.05 | 13.02M |
| 4/20/2026 | $35.79 | $36.16 | $35.65 | $35.83 | 11.55M |
| 4/17/2026 | $35.62 | $36.65 | $35.43 | $35.83 | 16.51M |
| 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 |