CNM(CNM)
CNM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $45.30 | $47.28 | $44.90 | $47.12 | 2.06M |
| 5/19/2026 | $45.95 | $46.15 | $44.71 | $44.99 | 1.96M |
| 5/18/2026 | $46.85 | $47.75 | $46.11 | $46.13 | 2.06M |
| 5/15/2026 | $47.69 | $48.15 | $46.63 | $46.77 | 1.72M |
| 5/14/2026 | $47.77 | $48.91 | $47.77 | $48.03 | 2.19M |
| 5/13/2026 | $47.14 | $47.61 | $46.07 | $47.38 | 3.90M |
| 5/12/2026 | $48.85 | $49.22 | $47.30 | $47.50 | 3.56M |
| 5/11/2026 | $48.67 | $49.26 | $48.27 | $48.91 | 1.50M |
| 5/8/2026 | $49.79 | $50.40 | $48.99 | $49.09 | 1.73M |
| 5/7/2026 | $51.04 | $51.79 | $49.65 | $49.66 | 1.54M |
| 5/6/2026 | $50.11 | $50.94 | $49.98 | $50.67 | 2.37M |
| 5/5/2026 | $48.90 | $49.66 | $48.80 | $49.04 | 1.90M |
| 5/4/2026 | $48.80 | $49.48 | $48.29 | $48.46 | 1.47M |
| 5/1/2026 | $50.57 | $50.63 | $48.92 | $49.02 | 1.24M |
| 4/30/2026 | $48.75 | $50.70 | $48.57 | $50.37 | 1.88M |
| 4/29/2026 | $49.22 | $49.71 | $48.40 | $48.44 | 2.45M |
| 4/28/2026 | $50.20 | $50.70 | $49.01 | $49.51 | 1.81M |
| 4/27/2026 | $49.56 | $51.32 | $49.13 | $50.33 | 2.99M |
| 4/24/2026 | $48.81 | $49.58 | $48.30 | $49.50 | 4.21M |
| 4/23/2026 | $49.16 | $49.70 | $48.34 | $48.95 | 3.20M |
| 4/22/2026 | $50.07 | $50.68 | $48.60 | $48.96 | 2.99M |
| 4/21/2026 | $50.66 | $50.90 | $49.23 | $49.73 | 3.29M |
| 4/20/2026 | $50.04 | $50.66 | $49.69 | $50.00 | 3.33M |
| 4/17/2026 | $52.65 | $53.44 | $50.77 | $50.79 | 7.07M |
| 4/16/2026 | $53.56 | $54.19 | $51.87 | $51.97 | 1.58M |
| 4/15/2026 | $53.72 | $53.89 | $52.83 | $53.36 | 2.46M |
| 4/14/2026 | $53.87 | $54.81 | $53.50 | $53.94 | 2.26M |
| 4/13/2026 | $51.40 | $53.78 | $51.40 | $53.56 | 3.46M |
| 4/10/2026 | $51.48 | $51.60 | $50.69 | $51.45 | 1.57M |
| 4/9/2026 | $51.09 | $51.61 | $50.09 | $51.24 | 2.08M |
| 4/8/2026 | $52.60 | $53.45 | $51.32 | $51.39 | 3.28M |
| 4/7/2026 | $50.81 | $51.34 | $49.88 | $50.41 | 2.16M |
| 4/6/2026 | $50.91 | $51.43 | $50.13 | $51.21 | 937,646 |
| 4/2/2026 | $50.00 | $52.29 | $49.72 | $50.95 | 2.26M |
| 4/1/2026 | $49.79 | $51.64 | $49.71 | $51.05 | 3.44M |
| 3/31/2026 | $48.60 | $50.05 | $47.84 | $49.40 | 2.29M |
| 3/30/2026 | $48.56 | $49.06 | $47.51 | $47.75 | 2.53M |
| 3/27/2026 | $49.26 | $49.87 | $48.03 | $48.15 | 2.05M |
| 3/26/2026 | $49.92 | $50.81 | $48.71 | $49.62 | 2.06M |
| 3/25/2026 | $50.63 | $51.01 | $48.49 | $50.57 | 4.32M |
| 3/24/2026 | $48.30 | $50.82 | $45.69 | $50.58 | 5.17M |
| 3/23/2026 | $47.28 | $49.40 | $47.28 | $48.41 | 3.42M |
| 3/20/2026 | $47.30 | $47.78 | $46.80 | $47.40 | 3.21M |
| 3/19/2026 | $46.82 | $47.61 | $46.53 | $47.50 | 3.06M |
| 3/18/2026 | $48.35 | $49.16 | $47.63 | $47.68 | 2.27M |
| 3/17/2026 | $47.90 | $48.72 | $47.49 | $48.28 | 5.02M |
| 3/16/2026 | $48.54 | $48.87 | $47.39 | $47.90 | 5.47M |
| 3/13/2026 | $47.26 | $48.39 | $46.85 | $48.06 | 2.15M |
| 3/12/2026 | $48.34 | $49.11 | $47.49 | $47.63 | 1.57M |
| 3/11/2026 | $49.22 | $49.31 | $48.48 | $49.16 | 1.79M |
| 3/10/2026 | $50.35 | $50.56 | $49.29 | $49.38 | 2.01M |
| 3/9/2026 | $49.23 | $50.35 | $48.37 | $49.96 | 2.22M |
| 3/6/2026 | $51.15 | $51.63 | $49.42 | $49.82 | 2.04M |
| 3/5/2026 | $53.61 | $54.00 | $51.17 | $52.37 | 2.51M |
| 3/4/2026 | $54.12 | $54.59 | $53.17 | $54.27 | 1.18M |
| 3/3/2026 | $53.14 | $54.26 | $51.84 | $53.89 | 1.21M |
| 3/2/2026 | $53.01 | $54.78 | $52.06 | $54.67 | 1.52M |
| 2/27/2026 | $54.28 | $54.28 | $53.11 | $54.16 | 4.06M |
| 2/26/2026 | $54.40 | $55.52 | $53.70 | $55.12 | 2.89M |
| 2/25/2026 | $56.15 | $56.15 | $53.92 | $54.21 | 2.80M |
| 2/24/2026 | $54.79 | $56.56 | $54.69 | $55.85 | 1.49M |
| 2/23/2026 | $55.82 | $56.13 | $54.28 | $54.63 | 1.11M |
| 2/20/2026 | $56.45 | $57.49 | $55.72 | $56.39 | 1.31M |
| 2/19/2026 | $56.42 | $56.96 | $55.79 | $56.63 | 1.24M |