Below are the 2473 trading days of historical prices for CMCM.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2473 | NYSE | CMCM | Tue, Mar 5, 2024 | 2.50 | 2.52 | 2.40 | 2.42 | 2472 | NYSE | CMCM | Mon, Mar 4, 2024 | 2.51 | 2.51 | 2.34 | 2.45 | 2471 | NYSE | CMCM | Fri, Mar 1, 2024 | 2.59 | 2.66 | 2.51 | 2.58 | 2470 | NYSE | CMCM | Thu, Feb 29, 2024 | 2.34 | 2.69 | 2.32 | 2.64 | 2469 | NYSE | CMCM | Wed, Feb 28, 2024 | 2.30 | 2.43 | 2.30 | 2.38 | 2468 | NYSE | CMCM | Tue, Feb 27, 2024 | 2.33 | 2.39 | 2.30 | 2.37 | 2467 | NYSE | CMCM | Mon, Feb 26, 2024 | 2.26 | 2.41 | 2.26 | 2.37 | 2466 | NYSE | CMCM | Fri, Feb 23, 2024 | 2.12 | 2.30 | 2.12 | 2.27 | 2465 | NYSE | CMCM | Thu, Feb 22, 2024 | 2.14 | 2.19 | 2.14 | 2.15 | 2464 | NYSE | CMCM | Wed, Feb 21, 2024 | 2.12 | 2.16 | 2.12 | 2.15 | 2463 | NYSE | CMCM | Tue, Feb 20, 2024 | 2.22 | 2.22 | 2.12 | 2.12 | 2462 | NYSE | CMCM | Fri, Feb 16, 2024 | 2.13 | 2.18 | 2.13 | 2.14 | 2461 | NYSE | CMCM | Thu, Feb 15, 2024 | 2.03 | 2.13 | 2.00 | 2.12 | 2460 | NYSE | CMCM | Wed, Feb 14, 2024 | 2.05 | 2.10 | 2.05 | 2.07 | 2459 | NYSE | CMCM | Tue, Feb 13, 2024 | 2.10 | 2.10 | 2.03 | 2.03 | 2458 | NYSE | CMCM | Mon, Feb 12, 2024 | 2.10 | 2.12 | 2.04 | 2.10 | 2457 | NYSE | CMCM | Fri, Feb 9, 2024 | 2.12 | 2.12 | 2.01 | 2.10 | 2456 | NYSE | CMCM | Thu, Feb 8, 2024 | 2.05 | 2.09 | 2.02 | 2.09 | 2455 | NYSE | CMCM | Wed, Feb 7, 2024 | 2.06 | 2.06 | 2.05 | 2.05 | 2454 | NYSE | CMCM | Tue, Feb 6, 2024 | 2.08 | 2.10 | 2.03 | 2.10 | 2453 | NYSE | CMCM | Mon, Feb 5, 2024 | 2.07 | 2.09 | 1.99 | 2.08 | 2452 | NYSE | CMCM | Fri, Feb 2, 2024 | 2.16 | 2.16 | 2.01 | 2.07 | 2451 | NYSE | CMCM | Thu, Feb 1, 2024 | 2.12 | 2.12 | 2.00 | 2.07 | 2450 | NYSE | CMCM | Wed, Jan 31, 2024 | 2.08 | 2.08 | 2.00 | 2.06 | 2449 | NYSE | CMCM | Tue, Jan 30, 2024 | 2.17 | 2.17 | 2.13 | 2.14 | 2448 | NYSE | CMCM | Mon, Jan 29, 2024 | 2.10 | 2.15 | 2.10 | 2.15 | 2447 | NYSE | CMCM | Fri, Jan 26, 2024 | 2.15 | 2.19 | 2.11 | 2.11 | 2446 | NYSE | CMCM | Thu, Jan 25, 2024 | 2.21 | 2.24 | 2.20 | 2.20 | 2445 | NYSE | CMCM | Wed, Jan 24, 2024 | 2.28 | 2.29 | 2.21 | 2.26 | 2444 | NYSE | CMCM | Tue, Jan 23, 2024 | 2.27 | 2.31 | 2.27 | 2.31 | 2443 | NYSE | CMCM | Mon, Jan 22, 2024 | 2.15 | 2.33 | 2.15 | 2.30 | 2442 | NYSE | CMCM | Fri, Jan 19, 2024 | 2.17 | 2.17 | 2.15 | 2.15 | 2441 | NYSE | CMCM | Thu, Jan 18, 2024 | 2.17 | 2.25 | 2.10 | 2.20 | 2440 | NYSE | CMCM | Wed, Jan 17, 2024 | 2.17 | 2.17 | 2.10 | 2.14 | 2439 | NYSE | CMCM | Tue, Jan 16, 2024 | 2.10 | 2.17 | 2.10 | 2.17 | 2438 | NYSE | CMCM | Fri, Jan 12, 2024 | 2.10 | 2.17 | 2.09 | 2.14 | 2437 | NYSE | CMCM | Thu, Jan 11, 2024 | 2.09 | 2.20 | 2.09 | 2.20 | 2436 | NYSE | CMCM | Wed, Jan 10, 2024 | 2.05 | 2.11 | 2.05 | 2.09 | 2435 | NYSE | CMCM | Tue, Jan 9, 2024 | 2.12 | 2.20 | 2.12 | 2.20 | 2434 | NYSE | CMCM | Mon, Jan 8, 2024 | 2.30 | 2.30 | 2.13 | 2.19 | 2433 | NYSE | CMCM | Fri, Jan 5, 2024 | 2.14 | 2.26 | 2.14 | 2.21 | 2432 | NYSE | CMCM | Thu, Jan 4, 2024 | 2.23 | 2.23 | 2.13 | 2.13 | 2431 | NYSE | CMCM | Wed, Jan 3, 2024 | 2.15 | 2.28 | 2.15 | 2.19 | 2430 | NYSE | CMCM | Tue, Jan 2, 2024 | 2.17 | 2.30 | 2.17 | 2.21 | 2429 | NYSE | CMCM | Fri, Dec 29, 2023 | 2.10 | 2.30 | 2.10 | 2.28 | 2428 | NYSE | CMCM | Thu, Dec 28, 2023 | 2.25 | 2.25 | 2.09 | 2.16 | 2427 | NYSE | CMCM | Wed, Dec 27, 2023 | 2.26 | 2.31 | 2.25 | 2.25 | 2426 | NYSE | CMCM | Tue, Dec 26, 2023 | 2.21 | 2.35 | 2.21 | 2.28 | 2425 | NYSE | CMCM | Fri, Dec 22, 2023 | 2.20 | 2.35 | 2.16 | 2.28 | 2424 | NYSE | CMCM | Thu, Dec 21, 2023 | 2.31 | 2.31 | 2.23 | 2.26 | 2423 | NYSE | CMCM | Wed, Dec 20, 2023 | 2.35 | 2.35 | 2.18 | 2.23 | 2422 | NYSE | CMCM | Tue, Dec 19, 2023 | 2.38 | 2.40 | 2.20 | 2.20 | 2421 | NYSE | CMCM | Mon, Dec 18, 2023 | 2.09 | 2.40 | 2.09 | 2.38 | 2420 | NYSE | CMCM | Fri, Dec 15, 2023 | 2.14 | 2.24 | 2.14 | 2.16 | 2419 | NYSE | CMCM | Thu, Dec 14, 2023 | 2.20 | 2.30 | 2.20 | 2.27 | 2418 | NYSE | CMCM | Wed, Dec 13, 2023 | 2.16 | 2.29 | 2.13 | 2.24 | 2417 | NYSE | CMCM | Tue, Dec 12, 2023 | 2.25 | 2.25 | 2.16 | 2.21 | 2416 | NYSE | CMCM | Mon, Dec 11, 2023 | 2.30 | 2.30 | 2.12 | 2.17 | 2415 | NYSE | CMCM | Fri, Dec 8, 2023 | 2.27 | 2.42 | 2.19 | 2.19 | 2414 | NYSE | CMCM | Thu, Dec 7, 2023 | 2.18 | 2.31 | 2.18 | 2.27 | 2413 | NYSE | CMCM | Wed, Dec 6, 2023 | 2.01 | 2.20 | 2.01 | 2.20 | 2412 | NYSE | CMCM | Tue, Dec 5, 2023 | 1.99 | 2.11 | 1.99 | 2.05 | 2411 | NYSE | CMCM | Mon, Dec 4, 2023 | 2.00 | 2.04 | 1.92 | 2.02 | 2410 | NYSE | CMCM | Fri, Dec 1, 2023 | 1.87 | 1.90 | 1.87 | 1.89 | 2409 | NYSE | CMCM | Thu, Nov 30, 2023 | 1.96 | 1.97 | 1.92 | 1.97 | 2408 | NYSE | CMCM | Wed, Nov 29, 2023 | 2.00 | 2.02 | 1.99 | 2.02 | 2407 | NYSE | CMCM | Tue, Nov 28, 2023 | 2.10 | 2.10 | 1.99 | 2.01 | 2406 | NYSE | CMCM | Mon, Nov 27, 2023 | 2.01 | 2.06 | 2.01 | 2.05 | 2405 | NYSE | CMCM | Fri, Nov 24, 2023 | 2.00 | 2.08 | 2.00 | 2.02 | 2404 | NYSE | CMCM | Wed, Nov 22, 2023 | 2.00 | 2.09 | 1.99 | 2.00 | 2403 | NYSE | CMCM | Tue, Nov 21, 2023 | 2.17 | 2.28 | 2.02 | 2.09 | 2402 | NYSE | CMCM | Mon, Nov 20, 2023 | 2.14 | 2.33 | 2.08 | 2.18 | 2401 | NYSE | CMCM | Fri, Nov 17, 2023 | 1.94 | 2.14 | 1.94 | 2.14 | 2400 | NYSE | CMCM | Thu, Nov 16, 2023 | 1.97 | 2.07 | 1.96 | 2.00 | 2399 | NYSE | CMCM | Wed, Nov 15, 2023 | 1.97 | 2.19 | 1.97 | 1.99 | 2398 | NYSE | CMCM | Tue, Nov 14, 2023 | 1.80 | 1.83 | 1.80 | 1.83 | 2397 | NYSE | CMCM | Mon, Nov 13, 2023 | 1.85 | 1.85 | 1.82 | 1.83 | 2396 | NYSE | CMCM | Fri, Nov 10, 2023 | 1.85 | 1.90 | 1.84 | 1.84 | 2395 | NYSE | CMCM | Thu, Nov 9, 2023 | 1.88 | 1.88 | 1.81 | 1.86 | 2394 | NYSE | CMCM | Wed, Nov 8, 2023 | 1.80 | 1.85 | 1.80 | 1.85 | 2393 | NYSE | CMCM | Tue, Nov 7, 2023 | 1.88 | 1.90 | 1.79 | 1.90 | 2392 | NYSE | CMCM | Mon, Nov 6, 2023 | 1.88 | 2.03 | 1.87 | 1.88 | 2391 | NYSE | CMCM | Fri, Nov 3, 2023 | 1.69 | 2.20 | 1.69 | 1.95 | 2390 | NYSE | CMCM | Thu, Nov 2, 2023 | 1.70 | 1.72 | 1.66 | 1.67 | 2389 | NYSE | CMCM | Wed, Nov 1, 2023 | 1.68 | 1.68 | 1.68 | 1.68 | 2388 | NYSE | CMCM | Tue, Oct 31, 2023 | 1.67 | 1.70 | 1.67 | 1.70 | 2387 | NYSE | CMCM | Mon, Oct 30, 2023 | 1.72 | 1.72 | 1.69 | 1.69 | 2386 | NYSE | CMCM | Fri, Oct 27, 2023 | 1.65 | 1.67 | 1.64 | 1.67 | 2385 | NYSE | CMCM | Thu, Oct 26, 2023 | 1.72 | 1.74 | 1.65 | 1.66 | 2384 | NYSE | CMCM | Wed, Oct 25, 2023 | 1.73 | 1.75 | 1.73 | 1.74 | 2383 | NYSE | CMCM | Tue, Oct 24, 2023 | 1.84 | 1.84 | 1.72 | 1.72 | 2382 | NYSE | CMCM | Mon, Oct 23, 2023 | 1.64 | 2.00 | 1.64 | 1.75 | 2381 | NYSE | CMCM | Fri, Oct 20, 2023 | 1.82 | 1.82 | 1.67 | 1.67 | 2380 | NYSE | CMCM | Thu, Oct 19, 2023 | 1.69 | 1.75 | 1.68 | 1.74 | 2379 | NYSE | CMCM | Wed, Oct 18, 2023 | 1.72 | 1.72 | 1.70 | 1.70 | 2378 | NYSE | CMCM | Tue, Oct 17, 2023 | 1.69 | 1.80 | 1.69 | 1.70 | 2377 | NYSE | CMCM | Mon, Oct 16, 2023 | 1.65 | 1.74 | 1.65 | 1.70 | 2376 | NYSE | CMCM | Fri, Oct 13, 2023 | 1.72 | 1.72 | 1.71 | 1.71 | 2375 | NYSE | CMCM | Thu, Oct 12, 2023 | 1.73 | 1.73 | 1.71 | 1.71 | 2374 | NYSE | CMCM | Wed, Oct 11, 2023 | 1.77 | 1.81 | 1.65 | 1.78 | 2373 | NYSE | CMCM | Tue, Oct 10, 2023 | 1.76 | 1.89 | 1.76 | 1.81 | 2372 | NYSE | CMCM | Mon, Oct 9, 2023 | 1.79 | 1.79 | 1.74 | 1.74 | 2371 | NYSE | CMCM | Fri, Oct 6, 2023 | 1.70 | 1.77 | 1.70 | 1.75 | 2370 | NYSE | CMCM | Thu, Oct 5, 2023 | 1.68 | 1.74 | 1.68 | 1.69 | 2369 | NYSE | CMCM | Wed, Oct 4, 2023 | 1.91 | 1.91 | 1.72 | 1.72 | 2368 | NYSE | CMCM | Tue, Oct 3, 2023 | 1.91 | 1.96 | 1.91 | 1.91 | 2367 | NYSE | CMCM | Mon, Oct 2, 2023 | 1.95 | 1.95 | 1.93 | 1.93 | 2366 | NYSE | CMCM | Fri, Sep 29, 2023 | 2.07 | 2.07 | 1.98 | 1.98 | 2365 | NYSE | CMCM | Thu, Sep 28, 2023 | 1.91 | 1.92 | 1.91 | 1.92 | 2364 | NYSE | CMCM | Wed, Sep 27, 2023 | 1.93 | 1.96 | 1.90 | 1.91 | 2363 | NYSE | CMCM | Tue, Sep 26, 2023 | 1.85 | 1.93 | 1.85 | 1.90 | 2362 | NYSE | CMCM | Mon, Sep 25, 2023 | 1.91 | 1.96 | 1.88 | 1.88 | 2361 | NYSE | CMCM | Fri, Sep 22, 2023 | 2.01 | 2.04 | 1.92 | 1.97 | 2360 | NYSE | CMCM | Thu, Sep 21, 2023 | 2.02 | 2.05 | 1.88 | 1.93 | 2359 | NYSE | CMCM | Wed, Sep 20, 2023 | 2.07 | 2.13 | 2.00 | 2.02 | 2358 | NYSE | CMCM | Tue, Sep 19, 2023 | 2.00 | 2.03 | 2.00 | 2.02 | 2357 | NYSE | CMCM | Mon, Sep 18, 2023 | 2.12 | 2.17 | 2.01 | 2.02 | 2356 | NYSE | CMCM | Fri, Sep 15, 2023 | 2.09 | 2.10 | 2.00 | 2.03 | 2355 | NYSE | CMCM | Thu, Sep 14, 2023 | 2.17 | 2.19 | 2.07 | 2.09 | 2354 | NYSE | CMCM | Wed, Sep 13, 2023 | 2.08 | 2.08 | 2.08 | 2.08 | 2353 | NYSE | CMCM | Tue, Sep 12, 2023 | 2.10 | 2.10 | 2.06 | 2.06 | 2352 | NYSE | CMCM | Mon, Sep 11, 2023 | 2.05 | 2.08 | 2.05 | 2.05 | 2351 | NYSE | CMCM | Fri, Sep 8, 2023 | 2.07 | 2.15 | 2.04 | 2.05 | 2350 | NYSE | CMCM | Thu, Sep 7, 2023 | 2.12 | 2.19 | 2.06 | 2.06 | 2349 | NYSE | CMCM | Wed, Sep 6, 2023 | 2.20 | 2.21 | 2.12 | 2.12 | 2348 | NYSE | CMCM | Tue, Sep 5, 2023 | 2.29 | 2.29 | 2.19 | 2.19 | 2347 | NYSE | CMCM | Fri, Sep 1, 2023 | 2.30 | 2.30 | 2.24 | 2.24 | 2346 | NYSE | CMCM | Thu, Aug 31, 2023 | 2.23 | 2.28 | 2.21 | 2.25 | 2345 | NYSE | CMCM | Wed, Aug 30, 2023 | 2.18 | 2.22 | 2.16 | 2.20 | 2344 | NYSE | CMCM | Tue, Aug 29, 2023 | 2.15 | 2.27 | 2.15 | 2.20 | 2343 | NYSE | CMCM | Mon, Aug 28, 2023 | 2.10 | 2.20 | 2.07 | 2.17 | 2342 | NYSE | CMCM | Fri, Aug 25, 2023 | 2.09 | 2.12 | 2.09 | 2.10 | 2341 | NYSE | CMCM | Thu, Aug 24, 2023 | 2.12 | 2.12 | 2.07 | 2.09 | 2340 | NYSE | CMCM | Wed, Aug 23, 2023 | 2.10 | 2.18 | 2.10 | 2.12 | 2339 | NYSE | CMCM | Tue, Aug 22, 2023 | 2.09 | 2.15 | 2.07 | 2.13 | 2338 | NYSE | CMCM | Mon, Aug 21, 2023 | 2.21 | 2.21 | 2.10 | 2.13 | 2337 | NYSE | CMCM | Fri, Aug 18, 2023 | 2.11 | 2.15 | 2.10 | 2.12 | 2336 | NYSE | CMCM | Thu, Aug 17, 2023 | 2.25 | 2.25 | 2.11 | 2.11 | 2335 | NYSE | CMCM | Wed, Aug 16, 2023 | 2.16 | 2.32 | 2.10 | 2.12 | 2334 | NYSE | CMCM | Tue, Aug 15, 2023 | 2.24 | 2.35 | 2.19 | 2.23 | 2333 | NYSE | CMCM | Mon, Aug 14, 2023 | 2.41 | 2.41 | 2.18 | 2.31 | 2332 | NYSE | CMCM | Fri, Aug 11, 2023 | 2.46 | 2.48 | 2.37 | 2.41 | 2331 | NYSE | CMCM | Thu, Aug 10, 2023 | 2.49 | 2.53 | 2.48 | 2.52 | 2330 | NYSE | CMCM | Wed, Aug 9, 2023 | 2.61 | 2.61 | 2.52 | 2.52 | 2329 | NYSE | CMCM | Tue, Aug 8, 2023 | 2.57 | 2.65 | 2.55 | 2.63 | 2328 | NYSE | CMCM | Mon, Aug 7, 2023 | 2.47 | 2.61 | 2.47 | 2.51 | 2327 | NYSE | CMCM | Fri, Aug 4, 2023 | 2.48 | 2.54 | 2.41 | 2.50 | 2326 | NYSE | CMCM | Thu, Aug 3, 2023 | 2.35 | 2.49 | 2.35 | 2.45 | 2325 | NYSE | CMCM | Wed, Aug 2, 2023 | 2.45 | 2.51 | 2.33 | 2.40 | 2324 | NYSE | CMCM | Tue, Aug 1, 2023 | 2.58 | 2.58 | 2.45 | 2.48 | 2323 | NYSE | CMCM | Mon, Jul 31, 2023 | 2.55 | 2.98 | 2.50 | 2.58 | 2322 | NYSE | CMCM | Fri, Jul 28, 2023 | 2.36 | 2.53 | 2.32 | 2.52 | 2321 | NYSE | CMCM | Thu, Jul 27, 2023 | 2.48 | 2.48 | 2.30 | 2.31 | 2320 | NYSE | CMCM | Wed, Jul 26, 2023 | 2.41 | 2.48 | 2.38 | 2.41 | 2319 | NYSE | CMCM | Tue, Jul 25, 2023 | 2.42 | 2.50 | 2.40 | 2.49 | 2318 | NYSE | CMCM | Mon, Jul 24, 2023 | 2.31 | 2.44 | 2.31 | 2.37 | 2317 | NYSE | CMCM | Fri, Jul 21, 2023 | 2.40 | 2.48 | 2.30 | 2.32 | 2316 | NYSE | CMCM | Thu, Jul 20, 2023 | 2.44 | 2.46 | 2.36 | 2.36 | 2315 | NYSE | CMCM | Wed, Jul 19, 2023 | 2.44 | 2.51 | 2.42 | 2.50 | 2314 | NYSE | CMCM | Tue, Jul 18, 2023 | 2.40 | 2.45 | 2.36 | 2.44 | 2313 | NYSE | CMCM | Mon, Jul 17, 2023 | 2.55 | 2.55 | 2.41 | 2.41 | 2312 | NYSE | CMCM | Fri, Jul 14, 2023 | 2.45 | 2.55 | 2.45 | 2.50 | 2311 | NYSE | CMCM | Thu, Jul 13, 2023 | 2.53 | 2.54 | 2.47 | 2.47 | 2310 | NYSE | CMCM | Wed, Jul 12, 2023 | 2.45 | 2.51 | 2.43 | 2.49 | 2309 | NYSE | CMCM | Tue, Jul 11, 2023 | 2.44 | 2.52 | 2.40 | 2.43 | 2308 | NYSE | CMCM | Mon, Jul 10, 2023 | 2.34 | 2.49 | 2.34 | 2.45 | 2307 | NYSE | CMCM | Fri, Jul 7, 2023 | 2.38 | 2.40 | 2.32 | 2.40 | 2306 | NYSE | CMCM | Thu, Jul 6, 2023 | 2.42 | 2.42 | 2.32 | 2.36 | 2305 | NYSE | CMCM | Wed, Jul 5, 2023 | 2.39 | 2.43 | 2.33 | 2.39 | 2304 | NYSE | CMCM | Mon, Jul 3, 2023 | 2.33 | 2.40 | 2.33 | 2.36 | 2303 | NYSE | CMCM | Fri, Jun 30, 2023 | 2.32 | 2.41 | 2.32 | 2.33 | 2302 | NYSE | CMCM | Thu, Jun 29, 2023 | 2.42 | 2.43 | 2.35 | 2.35 | 2301 | NYSE | CMCM | Wed, Jun 28, 2023 | 2.30 | 2.48 | 2.30 | 2.43 | 2300 | NYSE | CMCM | Tue, Jun 27, 2023 | 2.37 | 2.38 | 2.26 | 2.33 | 2299 | NYSE | CMCM | Mon, Jun 26, 2023 | 2.38 | 2.38 | 2.27 | 2.35 | 2298 | NYSE | CMCM | Fri, Jun 23, 2023 | 2.25 | 2.31 | 2.25 | 2.30 | 2297 | NYSE | CMCM | Thu, Jun 22, 2023 | 2.30 | 2.33 | 2.26 | 2.28 | 2296 | NYSE | CMCM | Wed, Jun 21, 2023 | 2.32 | 2.40 | 2.31 | 2.33 | 2295 | NYSE | CMCM | Tue, Jun 20, 2023 | 2.46 | 2.55 | 2.29 | 2.32 | 2294 | NYSE | CMCM | Fri, Jun 16, 2023 | 2.28 | 2.30 | 2.26 | 2.29 | 2293 | NYSE | CMCM | Thu, Jun 15, 2023 | 2.27 | 2.32 | 2.22 | 2.32 | 2292 | NYSE | CMCM | Wed, Jun 14, 2023 | 2.14 | 2.28 | 2.14 | 2.27 | 2291 | NYSE | CMCM | Tue, Jun 13, 2023 | 2.14 | 2.20 | 2.11 | 2.12 | 2290 | NYSE | CMCM | Mon, Jun 12, 2023 | 2.10 | 2.23 | 2.07 | 2.16 | 2289 | NYSE | CMCM | Fri, Jun 9, 2023 | 2.09 | 2.10 | 2.06 | 2.07 | 2288 | NYSE | CMCM | Thu, Jun 8, 2023 | 2.10 | 2.13 | 2.04 | 2.12 | 2287 | NYSE | CMCM | Wed, Jun 7, 2023 | 2.15 | 2.16 | 2.12 | 2.13 | 2286 | NYSE | CMCM | Tue, Jun 6, 2023 | 2.15 | 2.18 | 2.15 | 2.17 | 2285 | NYSE | CMCM | Mon, Jun 5, 2023 | 2.10 | 2.16 | 2.10 | 2.15 | 2284 | NYSE | CMCM | Fri, Jun 2, 2023 | 2.13 | 2.15 | 2.05 | 2.14 | 2283 | NYSE | CMCM | Thu, Jun 1, 2023 | 2.09 | 2.12 | 2.03 | 2.08 | 2282 | NYSE | CMCM | Wed, May 31, 2023 | 2.04 | 2.10 | 2.04 | 2.09 | 2281 | NYSE | CMCM | Tue, May 30, 2023 | 2.11 | 2.11 | 2.03 | 2.05 | 2280 | NYSE | CMCM | Fri, May 26, 2023 | 2.11 | 2.17 | 1.95 | 2.09 | 2279 | NYSE | CMCM | Thu, May 25, 2023 | 2.14 | 2.17 | 2.08 | 2.13 | 2278 | NYSE | CMCM | Wed, May 24, 2023 | 2.18 | 2.18 | 2.09 | 2.12 | 2277 | NYSE | CMCM | Tue, May 23, 2023 | 2.26 | 2.26 | 2.17 | 2.20 | 2276 | NYSE | CMCM | Mon, May 22, 2023 | 2.25 | 2.25 | 2.25 | 2.25 | 2275 | NYSE | CMCM | Fri, May 19, 2023 | 2.12 | 2.23 | 2.12 | 2.21 | 2274 | NYSE | CMCM | Thu, May 18, 2023 | 2.09 | 2.19 | 2.08 | 2.17 | 2273 | NYSE | CMCM | Wed, May 17, 2023 | 2.10 | 2.14 | 2.05 | 2.10 | 2272 | NYSE | CMCM | Tue, May 16, 2023 | 2.15 | 2.30 | 2.05 | 2.12 | 2271 | NYSE | CMCM | Mon, May 15, 2023 | 2.22 | 2.22 | 2.16 | 2.18 | 2270 | NYSE | CMCM | Fri, May 12, 2023 | 2.24 | 2.26 | 2.16 | 2.18 | 2269 | NYSE | CMCM | Thu, May 11, 2023 | 2.30 | 2.30 | 2.23 | 2.26 | 2268 | NYSE | CMCM | Wed, May 10, 2023 | 2.33 | 2.33 | 2.26 | 2.31 | 2267 | NYSE | CMCM | Tue, May 9, 2023 | 2.25 | 2.30 | 2.24 | 2.27 | 2266 | NYSE | CMCM | Mon, May 8, 2023 | 2.20 | 2.33 | 2.20 | 2.33 | 2265 | NYSE | CMCM | Fri, May 5, 2023 | 2.20 | 2.32 | 2.20 | 2.23 | 2264 | NYSE | CMCM | Thu, May 4, 2023 | 2.20 | 2.26 | 2.17 | 2.21 | 2263 | NYSE | CMCM | Wed, May 3, 2023 | 2.30 | 2.33 | 2.17 | 2.18 | 2262 | NYSE | CMCM | Tue, May 2, 2023 | 2.54 | 2.54 | 2.19 | 2.19 | 2261 | NYSE | CMCM | Mon, May 1, 2023 | 2.23 | 2.52 | 2.23 | 2.45 | 2260 | NYSE | CMCM | Fri, Apr 28, 2023 | 2.21 | 2.25 | 2.17 | 2.19 | 2259 | NYSE | CMCM | Thu, Apr 27, 2023 | 2.16 | 2.24 | 2.16 | 2.20 | 2258 | NYSE | CMCM | Wed, Apr 26, 2023 | 2.22 | 2.23 | 2.15 | 2.17 | 2257 | NYSE | CMCM | Tue, Apr 25, 2023 | 2.25 | 2.28 | 2.15 | 2.19 | 2256 | NYSE | CMCM | Mon, Apr 24, 2023 | 2.13 | 2.20 | 2.13 | 2.16 | 2255 | NYSE | CMCM | Fri, Apr 21, 2023 | 2.24 | 2.25 | 2.15 | 2.16 | 2254 | NYSE | CMCM | Thu, Apr 20, 2023 | 2.30 | 2.30 | 2.25 | 2.27 | 2253 | NYSE | CMCM | Wed, Apr 19, 2023 | 2.35 | 2.42 | 2.25 | 2.27 | 2252 | NYSE | CMCM | Tue, Apr 18, 2023 | 2.54 | 2.59 | 2.42 | 2.42 | 2251 | NYSE | CMCM | Mon, Apr 17, 2023 | 2.69 | 2.75 | 2.53 | 2.54 | 2250 | NYSE | CMCM | Fri, Apr 14, 2023 | 2.80 | 2.87 | 2.60 | 2.75 | 2249 | NYSE | CMCM | Thu, Apr 13, 2023 | 2.50 | 2.87 | 2.43 | 2.80 | 2248 | NYSE | CMCM | Wed, Apr 12, 2023 | 2.52 | 2.55 | 2.41 | 2.42 | 2247 | NYSE | CMCM | Tue, Apr 11, 2023 | 2.54 | 2.63 | 2.46 | 2.54 | 2246 | NYSE | CMCM | Mon, Apr 10, 2023 | 2.43 | 2.54 | 2.43 | 2.48 | 2245 | NYSE | CMCM | Thu, Apr 6, 2023 | 2.40 | 2.55 | 2.40 | 2.54 | 2244 | NYSE | CMCM | Wed, Apr 5, 2023 | 2.55 | 2.62 | 2.40 | 2.43 | 2243 | NYSE | CMCM | Tue, Apr 4, 2023 | 2.62 | 2.63 | 2.55 | 2.55 | 2242 | NYSE | CMCM | Mon, Apr 3, 2023 | 2.68 | 2.68 | 2.62 | 2.64 | 2241 | NYSE | CMCM | Fri, Mar 31, 2023 | 2.43 | 2.68 | 2.41 | 2.61 | 2240 | NYSE | CMCM | Thu, Mar 30, 2023 | 2.30 | 2.44 | 2.24 | 2.44 | 2239 | NYSE | CMCM | Wed, Mar 29, 2023 | 2.23 | 2.30 | 2.21 | 2.26 | 2238 | NYSE | CMCM | Tue, Mar 28, 2023 | 2.22 | 2.23 | 2.21 | 2.23 | 2237 | NYSE | CMCM | Mon, Mar 27, 2023 | 2.24 | 2.24 | 2.21 | 2.24 | 2236 | NYSE | CMCM | Fri, Mar 24, 2023 | 2.27 | 2.27 | 2.21 | 2.25 | 2235 | NYSE | CMCM | Thu, Mar 23, 2023 | 2.25 | 2.33 | 2.23 | 2.24 | 2234 | NYSE | CMCM | Wed, Mar 22, 2023 | 2.19 | 2.28 | 2.19 | 2.23 | 2233 | NYSE | CMCM | Tue, Mar 21, 2023 | 2.16 | 2.23 | 2.16 | 2.23 | 2232 | NYSE | CMCM | Mon, Mar 20, 2023 | 2.15 | 2.17 | 2.11 | 2.16 | 2231 | NYSE | CMCM | Fri, Mar 17, 2023 | 2.17 | 2.22 | 2.16 | 2.18 | 2230 | NYSE | CMCM | Thu, Mar 16, 2023 | 2.15 | 2.25 | 2.15 | 2.21 | 2229 | NYSE | CMCM | Wed, Mar 15, 2023 | 2.17 | 2.20 | 2.15 | 2.20 | 2228 | NYSE | CMCM | Tue, Mar 14, 2023 | 2.22 | 2.30 | 2.17 | 2.17 | 2227 | NYSE | CMCM | Mon, Mar 13, 2023 | 2.18 | 2.25 | 2.18 | 2.22 | 2226 | NYSE | CMCM | Fri, Mar 10, 2023 | 2.15 | 2.25 | 2.15 | 2.23 | 2225 | NYSE | CMCM | Thu, Mar 9, 2023 | 2.30 | 2.35 | 2.14 | 2.21 | 2224 | NYSE | CMCM | Wed, Mar 8, 2023 | 2.34 | 2.39 | 2.26 | 2.29 | 2223 | NYSE | CMCM | Tue, Mar 7, 2023 | 2.36 | 2.43 | 2.35 | 2.40 | 2222 | NYSE | CMCM | Mon, Mar 6, 2023 | 2.54 | 2.54 | 2.35 | 2.44 | 2221 | NYSE | CMCM | Fri, Mar 3, 2023 | 2.40 | 2.53 | 2.40 | 2.48 | 2220 | NYSE | CMCM | Thu, Mar 2, 2023 | 2.64 | 2.64 | 2.32 | 2.38 | 2219 | NYSE | CMCM | Wed, Mar 1, 2023 | 2.49 | 2.64 | 2.49 | 2.61 | 2218 | NYSE | CMCM | Tue, Feb 28, 2023 | 2.48 | 2.60 | 2.47 | 2.55 | 2217 | NYSE | CMCM | Mon, Feb 27, 2023 | 2.59 | 2.59 | 2.42 | 2.48 | 2216 | NYSE | CMCM | Fri, Feb 24, 2023 | 2.70 | 2.70 | 2.57 | 2.59 | 2215 | NYSE | CMCM | Thu, Feb 23, 2023 | 2.82 | 2.82 | 2.71 | 2.72 | 2214 | NYSE | CMCM | Wed, Feb 22, 2023 | 2.76 | 2.78 | 2.70 | 2.71 | 2213 | NYSE | CMCM | Tue, Feb 21, 2023 | 2.90 | 2.91 | 2.76 | 2.81 | 2212 | NYSE | CMCM | Fri, Feb 17, 2023 | 3.02 | 3.05 | 2.91 | 2.93 | 2211 | NYSE | CMCM | Thu, Feb 16, 2023 | 3.18 | 3.23 | 3.05 | 3.11 | 2210 | NYSE | CMCM | Wed, Feb 15, 2023 | 3.03 | 3.19 | 2.98 | 3.17 | 2209 | NYSE | CMCM | Tue, Feb 14, 2023 | 2.95 | 3.04 | 2.95 | 3.02 | 2208 | NYSE | CMCM | Mon, Feb 13, 2023 | 2.94 | 3.00 | 2.93 | 2.95 | 2207 | NYSE | CMCM | Fri, Feb 10, 2023 | 3.34 | 3.35 | 2.95 | 3.00 | 2206 | NYSE | CMCM | Thu, Feb 9, 2023 | 3.15 | 3.58 | 3.08 | 3.44 | 2205 | NYSE | CMCM | Wed, Feb 8, 2023 | 3.10 | 3.15 | 2.90 | 3.15 | 2204 | NYSE | CMCM | Tue, Feb 7, 2023 | 2.98 | 3.36 | 2.91 | 3.10 | 2203 | NYSE | CMCM | Mon, Feb 6, 2023 | 2.83 | 2.98 | 2.81 | 2.91 | 2202 | NYSE | CMCM | Fri, Feb 3, 2023 | 2.86 | 2.95 | 2.81 | 2.94 | 2201 | NYSE | CMCM | Thu, Feb 2, 2023 | 2.84 | 2.95 | 2.83 | 2.88 | 2200 | NYSE | CMCM | Wed, Feb 1, 2023 | 2.76 | 2.92 | 2.76 | 2.90 | 2199 | NYSE | CMCM | Tue, Jan 31, 2023 | 2.69 | 2.79 | 2.66 | 2.72 | 2198 | NYSE | CMCM | Mon, Jan 30, 2023 | 2.67 | 2.85 | 2.67 | 2.73 | 2197 | NYSE | CMCM | Fri, Jan 27, 2023 | 2.62 | 2.86 | 2.57 | 2.82 | 2196 | NYSE | CMCM | Thu, Jan 26, 2023 | 2.50 | 2.65 | 2.48 | 2.65 | 2195 | NYSE | CMCM | Wed, Jan 25, 2023 | 2.51 | 2.54 | 2.45 | 2.52 | 2194 | NYSE | CMCM | Tue, Jan 24, 2023 | 2.58 | 2.58 | 2.50 | 2.55 | 2193 | NYSE | CMCM | Mon, Jan 23, 2023 | 2.42 | 2.65 | 2.42 | 2.63 | 2192 | NYSE | CMCM | Fri, Jan 20, 2023 | 2.30 | 2.47 | 2.30 | 2.44 | 2191 | NYSE | CMCM | Thu, Jan 19, 2023 | 2.26 | 2.32 | 2.26 | 2.27 | 2190 | NYSE | CMCM | Wed, Jan 18, 2023 | 2.53 | 2.53 | 2.29 | 2.29 | 2189 | NYSE | CMCM | Tue, Jan 17, 2023 | 2.51 | 2.56 | 2.50 | 2.56 | 2188 | NYSE | CMCM | Fri, Jan 13, 2023 | 2.44 | 2.57 | 2.44 | 2.54 | 2187 | NYSE | CMCM | Thu, Jan 12, 2023 | 2.52 | 2.54 | 2.44 | 2.44 | 2186 | NYSE | CMCM | Wed, Jan 11, 2023 | 2.53 | 2.60 | 2.50 | 2.51 | 2185 | NYSE | CMCM | Tue, Jan 10, 2023 | 2.53 | 2.65 | 2.46 | 2.53 | 2184 | NYSE | CMCM | Mon, Jan 9, 2023 | 2.28 | 2.61 | 2.25 | 2.61 | 2183 | NYSE | CMCM | Fri, Jan 6, 2023 | 2.09 | 2.25 | 2.09 | 2.23 | 2182 | NYSE | CMCM | Thu, Jan 5, 2023 | 2.01 | 2.14 | 2.01 | 2.14 | 2181 | NYSE | CMCM | Wed, Jan 4, 2023 | 1.85 | 2.06 | 1.85 | 2.06 | 2180 | NYSE | CMCM | Tue, Jan 3, 2023 | 1.84 | 1.89 | 1.84 | 1.89 | 2179 | NYSE | CMCM | Fri, Dec 30, 2022 | 1.85 | 1.86 | 1.80 | 1.84 | 2178 | NYSE | CMCM | Thu, Dec 29, 2022 | 1.83 | 1.89 | 1.83 | 1.87 | 2177 | NYSE | CMCM | Wed, Dec 28, 2022 | 1.94 | 1.94 | 1.85 | 1.85 | 2176 | NYSE | CMCM | Tue, Dec 27, 2022 | 1.86 | 1.99 | 1.86 | 1.95 | 2175 | NYSE | CMCM | Fri, Dec 23, 2022 | 1.84 | 1.95 | 1.84 | 1.91 | 2174 | NYSE | CMCM | Thu, Dec 22, 2022 | 2.00 | 2.00 | 1.88 | 1.88 | 2173 | NYSE | CMCM | Wed, Dec 21, 2022 | 1.87 | 2.00 | 1.87 | 2.00 | 2172 | NYSE | CMCM | Tue, Dec 20, 2022 | 2.10 | 2.10 | 1.90 | 1.93 | 2171 | NYSE | CMCM | Mon, Dec 19, 2022 | 2.07 | 2.18 | 2.02 | 2.10 | 2170 | NYSE | CMCM | Fri, Dec 16, 2022 | 1.94 | 2.07 | 1.90 | 2.07 | 2169 | NYSE | CMCM | Thu, Dec 15, 2022 | 1.90 | 2.05 | 1.90 | 1.96 | 2168 | NYSE | CMCM | Wed, Dec 14, 2022 | 1.91 | 1.98 | 1.88 | 1.90 | 2167 | NYSE | CMCM | Tue, Dec 13, 2022 | 2.02 | 2.02 | 1.92 | 1.96 | 2166 | NYSE | CMCM | Mon, Dec 12, 2022 | 2.05 | 2.05 | 1.90 | 1.90 | 2165 | NYSE | CMCM | Fri, Dec 9, 2022 | 2.00 | 2.21 | 2.00 | 2.08 | 2164 | NYSE | CMCM | Thu, Dec 8, 2022 | 2.01 | 2.09 | 1.90 | 2.04 | 2163 | NYSE | CMCM | Wed, Dec 7, 2022 | 1.93 | 1.98 | 1.92 | 1.93 | 2162 | NYSE | CMCM | Tue, Dec 6, 2022 | 1.94 | 2.02 | 1.90 | 1.95 | 2161 | NYSE | CMCM | Mon, Dec 5, 2022 | 2.07 | 2.07 | 1.94 | 1.99 | 2160 | NYSE | CMCM | Fri, Dec 2, 2022 | 1.81 | 2.08 | 1.81 | 2.04 | 2159 | NYSE | CMCM | Thu, Dec 1, 2022 | 1.73 | 1.94 | 1.73 | 1.90 | 2158 | NYSE | CMCM | Wed, Nov 30, 2022 | 1.65 | 2.00 | 1.65 | 1.89 | 2157 | NYSE | CMCM | Tue, Nov 29, 2022 | 1.82 | 1.85 | 1.79 | 1.81 | 2156 | NYSE | CMCM | Mon, Nov 28, 2022 | 1.77 | 1.88 | 1.77 | 1.85 | 2155 | NYSE | CMCM | Fri, Nov 25, 2022 | 1.80 | 1.80 | 1.76 | 1.76 | 2154 | NYSE | CMCM | Wed, Nov 23, 2022 | 1.78 | 1.82 | 1.78 | 1.80 | 2153 | NYSE | CMCM | Tue, Nov 22, 2022 | 1.80 | 1.83 | 1.75 | 1.81 | 2152 | NYSE | CMCM | Mon, Nov 21, 2022 | 1.84 | 1.86 | 1.80 | 1.81 | 2151 | NYSE | CMCM | Fri, Nov 18, 2022 | 1.82 | 1.89 | 1.82 | 1.89 | 2150 | NYSE | CMCM | Thu, Nov 17, 2022 | 1.77 | 1.88 | 1.76 | 1.86 | 2149 | NYSE | CMCM | Wed, Nov 16, 2022 | 1.91 | 1.92 | 1.82 | 1.85 | 2148 | NYSE | CMCM | Tue, Nov 15, 2022 | 1.60 | 1.91 | 1.60 | 1.90 | 2147 | NYSE | CMCM | Mon, Nov 14, 2022 | 1.58 | 1.65 | 1.52 | 1.63 | 2146 | NYSE | CMCM | Fri, Nov 11, 2022 | 1.51 | 1.67 | 1.41 | 1.54 | 2145 | NYSE | CMCM | Thu, Nov 10, 2022 | 1.64 | 1.64 | 1.51 | 1.51 | 2144 | NYSE | CMCM | Wed, Nov 9, 2022 | 1.61 | 1.65 | 1.56 | 1.57 | 2143 | NYSE | CMCM | Tue, Nov 8, 2022 | 1.76 | 1.76 | 1.65 | 1.67 | 2142 | NYSE | CMCM | Mon, Nov 7, 2022 | 1.71 | 1.75 | 1.69 | 1.74 | 2141 | NYSE | CMCM | Fri, Nov 4, 2022 | 1.65 | 1.76 | 1.65 | 1.73 | 2140 | NYSE | CMCM | Thu, Nov 3, 2022 | 1.70 | 1.72 | 1.65 | 1.66 | 2139 | NYSE | CMCM | Wed, Nov 2, 2022 | 1.70 | 1.79 | 1.70 | 1.70 | 2138 | NYSE | CMCM | Tue, Nov 1, 2022 | 1.90 | 1.90 | 1.72 | 1.72 | 2137 | NYSE | CMCM | Mon, Oct 31, 2022 | 1.90 | 1.93 | 1.81 | 1.82 | 2136 | NYSE | CMCM | Fri, Oct 28, 2022 | 1.86 | 1.97 | 1.85 | 1.88 | 2135 | NYSE | CMCM | Thu, Oct 27, 2022 | 1.90 | 1.94 | 1.83 | 1.90 | 2134 | NYSE | CMCM | Wed, Oct 26, 2022 | 1.96 | 1.97 | 1.88 | 1.93 | 2133 | NYSE | CMCM | Tue, Oct 25, 2022 | 1.80 | 1.95 | 1.80 | 1.91 | 2132 | NYSE | CMCM | Mon, Oct 24, 2022 | 1.93 | 1.96 | 1.82 | 1.88 | 2131 | NYSE | CMCM | Fri, Oct 21, 2022 | 1.99 | 2.00 | 1.94 | 2.00 | 2130 | NYSE | CMCM | Thu, Oct 20, 2022 | 1.98 | 2.04 | 1.96 | 1.98 | 2129 | NYSE | CMCM | Wed, Oct 19, 2022 | 2.04 | 2.05 | 1.94 | 1.97 | 2128 | NYSE | CMCM | Tue, Oct 18, 2022 | 2.02 | 2.08 | 2.02 | 2.08 | 2127 | NYSE | CMCM | Mon, Oct 17, 2022 | 1.95 | 2.08 | 1.95 | 2.04 | 2126 | NYSE | CMCM | Fri, Oct 14, 2022 | 2.02 | 2.15 | 1.95 | 1.99 | 2125 | NYSE | CMCM | Thu, Oct 13, 2022 | 2.02 | 2.07 | 1.84 | 2.01 | 2124 | NYSE | CMCM | Wed, Oct 12, 2022 | 2.09 | 2.13 | 2.00 | 2.12 | 2123 | NYSE | CMCM | Tue, Oct 11, 2022 | 2.14 | 2.24 | 2.09 | 2.09 | 2122 | NYSE | CMCM | Mon, Oct 10, 2022 | 2.26 | 2.30 | 2.03 | 2.15 | 2121 | NYSE | CMCM | Fri, Oct 7, 2022 | 2.39 | 2.39 | 2.22 | 2.29 | 2120 | NYSE | CMCM | Thu, Oct 6, 2022 | 2.30 | 2.37 | 2.26 | 2.33 | 2119 | NYSE | CMCM | Wed, Oct 5, 2022 | 2.19 | 2.36 | 2.19 | 2.33 | 2118 | NYSE | CMCM | Tue, Oct 4, 2022 | 2.21 | 2.25 | 2.20 | 2.22 | 2117 | NYSE | CMCM | Mon, Oct 3, 2022 | 1.96 | 2.19 | 1.96 | 2.16 | 2116 | NYSE | CMCM | Fri, Sep 30, 2022 | 2.06 | 2.18 | 1.97 | 2.01 | 2115 | NYSE | CMCM | Thu, Sep 29, 2022 | 2.30 | 2.36 | 2.07 | 2.27 | 2114 | NYSE | CMCM | Wed, Sep 28, 2022 | 2.33 | 2.46 | 2.25 | 2.46 | 2113 | NYSE | CMCM | Tue, Sep 27, 2022 | 2.35 | 2.43 | 2.28 | 2.39 | 2112 | NYSE | CMCM | Mon, Sep 26, 2022 | 2.51 | 2.60 | 2.21 | 2.28 | 2111 | NYSE | CMCM | Fri, Sep 23, 2022 | 2.57 | 2.61 | 2.51 | 2.57 | 2110 | NYSE | CMCM | Thu, Sep 22, 2022 | 2.79 | 2.79 | 2.60 | 2.69 | 2109 | NYSE | CMCM | Wed, Sep 21, 2022 | 2.66 | 2.92 | 2.66 | 2.90 | 2108 | NYSE | CMCM | Tue, Sep 20, 2022 | 2.84 | 2.96 | 2.75 | 2.91 | 2107 | NYSE | CMCM | Mon, Sep 19, 2022 | 2.88 | 2.93 | 2.83 | 2.93 | 2106 | NYSE | CMCM | Fri, Sep 16, 2022 | 3.00 | 3.00 | 2.86 | 2.92 | 2105 | NYSE | CMCM | Thu, Sep 15, 2022 | 2.95 | 2.98 | 2.90 | 2.96 | 2104 | NYSE | CMCM | Wed, Sep 14, 2022 | 2.99 | 3.02 | 2.90 | 2.96 | 2103 | NYSE | CMCM | Tue, Sep 13, 2022 | 3.01 | 3.32 | 2.98 | 3.03 | 2102 | NYSE | CMCM | Mon, Sep 12, 2022 | 3.25 | 3.25 | 3.01 | 3.09 | 2101 | NYSE | CMCM | Fri, Sep 9, 2022 | 3.01 | 3.18 | 2.99 | 3.09 | 2100 | NYSE | CMCM | Thu, Sep 8, 2022 | 3.20 | 3.28 | 2.99 | 2.99 | 2099 | NYSE | CMCM | Wed, Sep 7, 2022 | 2.80 | 3.44 | 2.77 | 3.33 | 2098 | NYSE | CMCM | Tue, Sep 6, 2022 | 3.47 | 3.48 | 2.80 | 2.83 | 2097 | NYSE | CMCM | Fri, Sep 2, 2022 | 4.91 | 6.50 | 3.41 | 3.70 | 2096 | NYSE | CMCM | Thu, Sep 1, 2022 | 3.40 | 3.46 | 3.35 | 3.35 | 2095 | NYSE | CMCM | Wed, Aug 31, 2022 | 3.60 | 3.60 | 3.44 | 3.46 | 2094 | NYSE | CMCM | Tue, Aug 30, 2022 | 3.41 | 3.58 | 3.30 | 3.30 | 2093 | NYSE | CMCM | Mon, Aug 29, 2022 | 3.45 | 3.64 | 3.40 | 3.58 | 2092 | NYSE | CMCM | Fri, Aug 26, 2022 | 3.50 | 3.69 | 3.45 | 3.52 | 2091 | NYSE | CMCM | Thu, Aug 25, 2022 | 3.65 | 3.65 | 3.43 | 3.58 | 2090 | NYSE | CMCM | Wed, Aug 24, 2022 | 3.60 | 3.62 | 3.43 | 3.57 | 2089 | NYSE | CMCM | Tue, Aug 23, 2022 | 3.55 | 3.68 | 3.55 | 3.66 | 2088 | NYSE | CMCM | Mon, Aug 22, 2022 | 3.55 | 3.72 | 3.50 | 3.63 | 2087 | NYSE | CMCM | Fri, Aug 19, 2022 | 3.72 | 3.72 | 3.61 | 3.61 | 2086 | NYSE | CMCM | Thu, Aug 18, 2022 | 3.75 | 3.75 | 3.60 | 3.63 | 2085 | NYSE | CMCM | Wed, Aug 17, 2022 | 3.82 | 3.82 | 3.61 | 3.70 | 2084 | NYSE | CMCM | Tue, Aug 16, 2022 | 3.70 | 3.76 | 3.60 | 3.76 | 2083 | NYSE | CMCM | Mon, Aug 15, 2022 | 3.85 | 3.85 | 3.56 | 3.70 | 2082 | NYSE | CMCM | Fri, Aug 12, 2022 | 3.83 | 3.83 | 3.63 | 3.73 | 2081 | NYSE | CMCM | Thu, Aug 11, 2022 | 3.72 | 3.90 | 3.72 | 3.84 | 2080 | NYSE | CMCM | Wed, Aug 10, 2022 | 3.70 | 3.94 | 3.65 | 3.90 | 2079 | NYSE | CMCM | Tue, Aug 9, 2022 | 3.60 | 3.69 | 3.55 | 3.69 | 2078 | NYSE | CMCM | Mon, Aug 8, 2022 | 3.65 | 3.69 | 3.59 | 3.69 | 2077 | NYSE | CMCM | Fri, Aug 5, 2022 | 3.70 | 3.70 | 3.52 | 3.65 | 2076 | NYSE | CMCM | Thu, Aug 4, 2022 | 3.50 | 3.67 | 3.50 | 3.64 | 2075 | NYSE | CMCM | Wed, Aug 3, 2022 | 3.56 | 3.73 | 3.50 | 3.65 | 2074 | NYSE | CMCM | Tue, Aug 2, 2022 | 3.65 | 3.68 | 3.45 | 3.65 | 2073 | NYSE | CMCM | Mon, Aug 1, 2022 | 3.35 | 3.68 | 3.35 | 3.48 | 2072 | NYSE | CMCM | Fri, Jul 29, 2022 | 3.65 | 3.69 | 3.54 | 3.64 | 2071 | NYSE | CMCM | Thu, Jul 28, 2022 | 3.72 | 3.72 | 3.55 | 3.63 | 2070 | NYSE | CMCM | Wed, Jul 27, 2022 | 3.55 | 3.70 | 3.55 | 3.66 | 2069 | NYSE | CMCM | Tue, Jul 26, 2022 | 3.75 | 3.75 | 3.55 | 3.74 | 2068 | NYSE | CMCM | Mon, Jul 25, 2022 | 3.85 | 3.85 | 3.68 | 3.75 | 2067 | NYSE | CMCM | Fri, Jul 22, 2022 | 3.80 | 3.80 | 3.59 | 3.76 | 2066 | NYSE | CMCM | Thu, Jul 21, 2022 | 3.55 | 3.69 | 3.55 | 3.69 | 2065 | NYSE | CMCM | Wed, Jul 20, 2022 | 3.76 | 3.85 | 3.50 | 3.63 | 2064 | NYSE | CMCM | Tue, Jul 19, 2022 | 3.89 | 4.03 | 3.75 | 3.76 | 2063 | NYSE | CMCM | Mon, Jul 18, 2022 | 3.55 | 3.90 | 3.54 | 3.89 | 2062 | NYSE | CMCM | Fri, Jul 15, 2022 | 3.66 | 3.66 | 3.60 | 3.62 | 2061 | NYSE | CMCM | Thu, Jul 14, 2022 | 3.67 | 3.68 | 3.55 | 3.63 | 2060 | NYSE | CMCM | Wed, Jul 13, 2022 | 3.70 | 3.70 | 3.55 | 3.67 | 2059 | NYSE | CMCM | Tue, Jul 12, 2022 | 3.75 | 3.75 | 3.50 | 3.65 | 2058 | NYSE | CMCM | Mon, Jul 11, 2022 | 3.55 | 3.60 | 3.50 | 3.51 | 2057 | NYSE | CMCM | Fri, Jul 8, 2022 | 3.50 | 3.75 | 3.50 | 3.74 | 2056 | NYSE | CMCM | Thu, Jul 7, 2022 | 3.40 | 3.70 | 3.40 | 3.66 | 2055 | NYSE | CMCM | Wed, Jul 6, 2022 | 3.40 | 3.49 | 3.40 | 3.47 | 2054 | NYSE | CMCM | Tue, Jul 5, 2022 | 3.30 | 3.55 | 3.30 | 3.42 | 2053 | NYSE | CMCM | Fri, Jul 1, 2022 | 3.34 | 3.70 | 3.34 | 3.45 | 2052 | NYSE | CMCM | Thu, Jun 30, 2022 | 3.50 | 3.55 | 3.25 | 3.45 | 2051 | NYSE | CMCM | Wed, Jun 29, 2022 | 3.75 | 3.75 | 3.50 | 3.50 | 2050 | NYSE | CMCM | Tue, Jun 28, 2022 | 3.90 | 3.98 | 3.66 | 3.75 | 2049 | NYSE | CMCM | Mon, Jun 27, 2022 | 3.83 | 3.94 | 3.74 | 3.82 | 2048 | NYSE | CMCM | Fri, Jun 24, 2022 | 3.65 | 4.05 | 3.65 | 3.94 | 2047 | NYSE | CMCM | Thu, Jun 23, 2022 | 3.97 | 3.98 | 3.73 | 3.79 | 2046 | NYSE | CMCM | Wed, Jun 22, 2022 | 3.85 | 3.90 | 3.74 | 3.75 | 2045 | NYSE | CMCM | Tue, Jun 21, 2022 | 3.77 | 3.95 | 3.66 | 3.90 | 2044 | NYSE | CMCM | Fri, Jun 17, 2022 | 3.64 | 3.84 | 3.64 | 3.77 | 2043 | NYSE | CMCM | Thu, Jun 16, 2022 | 3.60 | 3.75 | 3.49 | 3.64 | 2042 | NYSE | CMCM | Wed, Jun 15, 2022 | 3.65 | 3.89 | 3.56 | 3.80 | 2041 | NYSE | CMCM | Tue, Jun 14, 2022 | 3.55 | 3.85 | 3.55 | 3.67 | 2040 | NYSE | CMCM | Mon, Jun 13, 2022 | 3.75 | 3.75 | 3.45 | 3.55 | 2039 | NYSE | CMCM | Fri, Jun 10, 2022 | 3.66 | 3.81 | 3.57 | 3.70 | 2038 | NYSE | CMCM | Thu, Jun 9, 2022 | 3.79 | 3.90 | 3.63 | 3.85 | 2037 | NYSE | CMCM | Wed, Jun 8, 2022 | 3.58 | 3.91 | 3.50 | 3.90 | 2036 | NYSE | CMCM | Tue, Jun 7, 2022 | 3.60 | 3.60 | 3.50 | 3.56 | 2035 | NYSE | CMCM | Mon, Jun 6, 2022 | 3.60 | 3.61 | 2.99 | 3.44 | 2034 | NYSE | CMCM | Fri, Jun 3, 2022 | 3.45 | 3.60 | 3.45 | 3.55 | 2033 | NYSE | CMCM | Thu, Jun 2, 2022 | 3.40 | 3.70 | 3.40 | 3.63 | 2032 | NYSE | CMCM | Wed, Jun 1, 2022 | 3.70 | 3.70 | 3.50 | 3.55 | 2031 | NYSE | CMCM | Tue, May 31, 2022 | 3.36 | 3.75 | 3.36 | 3.44 | 2030 | NYSE | CMCM | Fri, May 27, 2022 | 3.80 | 3.91 | 3.50 | 3.51 | 2029 | NYSE | CMCM | Thu, May 26, 2022 | 3.40 | 3.77 | 3.35 | 3.75 | 2028 | NYSE | CMCM | Wed, May 25, 2022 | 3.55 | 3.55 | 3.40 | 3.40 | 2027 | NYSE | CMCM | Tue, May 24, 2022 | 3.41 | 3.60 | 3.40 | 3.45 | 2026 | NYSE | CMCM | Mon, May 23, 2022 | 3.40 | 3.60 | 3.40 | 3.55 | 2025 | NYSE | CMCM | Fri, May 20, 2022 | 3.75 | 3.75 | 3.50 | 3.60 | 2024 | NYSE | CMCM | Thu, May 19, 2022 | 3.70 | 3.70 | 3.50 | 3.69 | 2023 | NYSE | CMCM | Wed, May 18, 2022 | 3.66 | 3.70 | 3.60 | 3.60 | 2022 | NYSE | CMCM | Tue, May 17, 2022 | 3.57 | 3.72 | 3.57 | 3.66 | 2021 | NYSE | CMCM | Mon, May 16, 2022 | 3.67 | 3.92 | 3.59 | 3.64 | 2020 | NYSE | CMCM | Fri, May 13, 2022 | 3.80 | 3.80 | 3.55 | 3.78 | 2019 | NYSE | CMCM | Thu, May 12, 2022 | 3.65 | 3.75 | 3.50 | 3.62 | 2018 | NYSE | CMCM | Wed, May 11, 2022 | 3.85 | 3.85 | 3.60 | 3.75 | 2017 | NYSE | CMCM | Tue, May 10, 2022 | 3.75 | 3.90 | 3.50 | 3.76 | 2016 | NYSE | CMCM | Mon, May 9, 2022 | 4.05 | 4.05 | 3.70 | 3.84 | 2015 | NYSE | CMCM | Fri, May 6, 2022 | 3.90 | 4.13 | 3.90 | 4.04 | 2014 | NYSE | CMCM | Thu, May 5, 2022 | 4.20 | 4.20 | 4.00 | 4.17 | 2013 | NYSE | CMCM | Wed, May 4, 2022 | 4.20 | 4.35 | 3.94 | 4.32 | 2012 | NYSE | CMCM | Tue, May 3, 2022 | 4.35 | 4.35 | 4.05 | 4.28 | 2011 | NYSE | CMCM | Mon, May 2, 2022 | 4.30 | 4.33 | 4.00 | 4.30 | 2010 | NYSE | CMCM | Fri, Apr 29, 2022 | 4.50 | 4.55 | 4.00 | 4.00 | 2009 | NYSE | CMCM | Thu, Apr 28, 2022 | 4.04 | 4.35 | 4.03 | 4.35 | 2008 | NYSE | CMCM | Wed, Apr 27, 2022 | 4.20 | 4.40 | 4.05 | 4.05 | 2007 | NYSE | CMCM | Tue, Apr 26, 2022 | 4.25 | 4.35 | 4.15 | 4.25 | 2006 | NYSE | CMCM | Mon, Apr 25, 2022 | 4.25 | 4.40 | 4.20 | 4.40 | 2005 | NYSE | CMCM | Fri, Apr 22, 2022 | 4.60 | 4.67 | 4.40 | 4.45 | 2004 | NYSE | CMCM | Thu, Apr 21, 2022 | 4.40 | 4.70 | 4.40 | 4.40 | 2003 | NYSE | CMCM | Wed, Apr 20, 2022 | 4.85 | 4.85 | 4.36 | 4.50 | 2002 | NYSE | CMCM | Tue, Apr 19, 2022 | 4.85 | 4.85 | 4.52 | 4.84 | 2001 | NYSE | CMCM | Mon, Apr 18, 2022 | 4.85 | 4.90 | 4.70 | 4.72 | 2000 | NYSE | CMCM | Thu, Apr 14, 2022 | 4.95 | 4.95 | 4.80 | 4.95 | 1999 | NYSE | CMCM | Wed, Apr 13, 2022 | 4.65 | 4.95 | 4.65 | 4.95 | 1998 | NYSE | CMCM | Tue, Apr 12, 2022 | 4.80 | 4.95 | 4.75 | 4.90 | 1997 | NYSE | CMCM | Mon, Apr 11, 2022 | 4.95 | 4.95 | 4.66 | 4.80 | 1996 | NYSE | CMCM | Fri, Apr 8, 2022 | 4.88 | 4.96 | 4.85 | 4.93 | 1995 | NYSE | CMCM | Thu, Apr 7, 2022 | 5.00 | 5.15 | 4.85 | 4.95 | 1994 | NYSE | CMCM | Wed, Apr 6, 2022 | 5.10 | 5.15 | 4.85 | 5.10 | 1993 | NYSE | CMCM | Tue, Apr 5, 2022 | 5.25 | 5.25 | 5.00 | 5.10 | 1992 | NYSE | CMCM | Mon, Apr 4, 2022 | 5.00 | 5.25 | 5.00 | 5.25 | 1991 | NYSE | CMCM | Fri, Apr 1, 2022 | 5.00 | 5.05 | 4.95 | 5.00 | 1990 | NYSE | CMCM | Thu, Mar 31, 2022 | 5.05 | 5.15 | 4.82 | 4.85 | 1989 | NYSE | CMCM | Wed, Mar 30, 2022 | 5.16 | 5.25 | 5.05 | 5.05 | 1988 | NYSE | CMCM | Tue, Mar 29, 2022 | 5.15 | 5.25 | 4.85 | 5.25 | 1987 | NYSE | CMCM | Mon, Mar 28, 2022 | 5.00 | 5.15 | 4.82 | 5.00 | 1986 | NYSE | CMCM | Fri, Mar 25, 2022 | 5.10 | 5.20 | 4.80 | 5.00 | 1985 | NYSE | CMCM | Thu, Mar 24, 2022 | 5.35 | 5.35 | 5.00 | 5.15 | 1984 | NYSE | CMCM | Wed, Mar 23, 2022 | 5.15 | 5.50 | 5.05 | 5.25 | 1983 | NYSE | CMCM | Tue, Mar 22, 2022 | 5.10 | 5.60 | 5.00 | 5.20 | 1982 | NYSE | CMCM | Mon, Mar 21, 2022 | 4.90 | 5.01 | 4.67 | 4.76 | 1981 | NYSE | CMCM | Fri, Mar 18, 2022 | 4.20 | 5.00 | 4.20 | 5.00 | 1980 | NYSE | CMCM | Thu, Mar 17, 2022 | 4.12 | 4.30 | 3.95 | 4.22 | 1979 | NYSE | CMCM | Wed, Mar 16, 2022 | 4.13 | 4.40 | 3.95 | 4.25 | 1978 | NYSE | CMCM | Tue, Mar 15, 2022 | 3.33 | 3.68 | 3.30 | 3.66 | 1977 | NYSE | CMCM | Mon, Mar 14, 2022 | 4.36 | 4.36 | 3.26 | 3.43 | 1976 | NYSE | CMCM | Fri, Mar 11, 2022 | 4.75 | 4.75 | 4.32 | 4.40 | 1975 | NYSE | CMCM | Thu, Mar 10, 2022 | 5.30 | 5.30 | 4.45 | 4.66 | 1974 | NYSE | CMCM | Wed, Mar 9, 2022 | 5.75 | 5.75 | 5.10 | 5.20 | 1973 | NYSE | CMCM | Tue, Mar 8, 2022 | 4.91 | 6.10 | 4.91 | 6.00 | 1972 | NYSE | CMCM | Mon, Mar 7, 2022 | 5.55 | 5.70 | 5.15 | 5.15 | 1971 | NYSE | CMCM | Fri, Mar 4, 2022 | 5.85 | 5.93 | 5.55 | 5.60 | 1970 | NYSE | CMCM | Thu, Mar 3, 2022 | 6.10 | 6.20 | 5.75 | 5.80 | 1969 | NYSE | CMCM | Wed, Mar 2, 2022 | 6.15 | 6.25 | 6.05 | 6.18 | 1968 | NYSE | CMCM | Tue, Mar 1, 2022 | 6.45 | 6.65 | 6.10 | 6.25 | 1967 | NYSE | CMCM | Mon, Feb 28, 2022 | 6.30 | 6.55 | 6.10 | 6.40 | 1966 | NYSE | CMCM | Fri, Feb 25, 2022 | 6.30 | 6.70 | 6.25 | 6.49 | 1965 | NYSE | CMCM | Thu, Feb 24, 2022 | 6.05 | 6.75 | 5.85 | 6.55 | 1964 | NYSE | CMCM | Wed, Feb 23, 2022 | 6.30 | 6.30 | 6.15 | 6.16 | 1963 | NYSE | CMCM | Tue, Feb 22, 2022 | 6.25 | 6.33 | 6.15 | 6.30 | 1962 | NYSE | CMCM | Fri, Feb 18, 2022 | 6.55 | 6.70 | 6.30 | 6.30 | 1961 | NYSE | CMCM | Thu, Feb 17, 2022 | 6.95 | 6.95 | 6.50 | 6.70 | 1960 | NYSE | CMCM | Wed, Feb 16, 2022 | 6.80 | 6.90 | 6.70 | 6.85 | 1959 | NYSE | CMCM | Tue, Feb 15, 2022 | 6.45 | 6.80 | 6.45 | 6.80 | 1958 | NYSE | CMCM | Mon, Feb 14, 2022 | 6.55 | 6.60 | 6.45 | 6.55 | 1957 | NYSE | CMCM | Fri, Feb 11, 2022 | 6.56 | 6.70 | 6.40 | 6.50 | 1956 | NYSE | CMCM | Thu, Feb 10, 2022 | 6.55 | 6.70 | 6.49 | 6.60 | 1955 | NYSE | CMCM | Wed, Feb 9, 2022 | 6.40 | 6.55 | 6.40 | 6.55 | 1954 | NYSE | CMCM | Tue, Feb 8, 2022 | 6.60 | 6.60 | 6.45 | 6.48 | 1953 | NYSE | CMCM | Mon, Feb 7, 2022 | 6.60 | 6.75 | 6.56 | 6.65 | 1952 | NYSE | CMCM | Fri, Feb 4, 2022 | 6.30 | 6.65 | 6.30 | 6.60 | 1951 | NYSE | CMCM | Thu, Feb 3, 2022 | 6.30 | 6.65 | 6.30 | 6.45 | 1950 | NYSE | CMCM | Wed, Feb 2, 2022 | 6.50 | 6.60 | 6.26 | 6.60 | 1949 | NYSE | CMCM | Tue, Feb 1, 2022 | 6.10 | 6.50 | 6.10 | 6.50 | 1948 | NYSE | CMCM | Mon, Jan 31, 2022 | 5.85 | 6.30 | 5.85 | 6.20 | 1947 | NYSE | CMCM | Fri, Jan 28, 2022 | 5.80 | 6.05 | 5.77 | 5.95 | 1946 | NYSE | CMCM | Thu, Jan 27, 2022 | 6.00 | 6.05 | 5.80 | 5.80 | 1945 | NYSE | CMCM | Wed, Jan 26, 2022 | 6.20 | 6.30 | 6.00 | 6.10 | 1944 | NYSE | CMCM | Tue, Jan 25, 2022 | 6.10 | 6.20 | 5.96 | 6.00 | 1943 | NYSE | CMCM | Mon, Jan 24, 2022 | 6.50 | 6.50 | 5.85 | 6.05 | 1942 | NYSE | CMCM | Fri, Jan 21, 2022 | 7.25 | 7.25 | 6.60 | 6.60 | 1941 | NYSE | CMCM | Thu, Jan 20, 2022 | 7.30 | 7.70 | 7.15 | 7.35 | 1940 | NYSE | CMCM | Wed, Jan 19, 2022 | 7.50 | 7.55 | 7.10 | 7.10 | 1939 | NYSE | CMCM | Tue, Jan 18, 2022 | 7.60 | 7.75 | 7.35 | 7.50 | 1938 | NYSE | CMCM | Fri, Jan 14, 2022 | 7.50 | 7.75 | 7.30 | 7.55 | 1937 | NYSE | CMCM | Thu, Jan 13, 2022 | 7.25 | 7.70 | 7.25 | 7.45 | 1936 | NYSE | CMCM | Wed, Jan 12, 2022 | 7.50 | 7.50 | 7.20 | 7.45 | 1935 | NYSE | CMCM | Tue, Jan 11, 2022 | 6.95 | 7.20 | 6.92 | 7.20 | 1934 | NYSE | CMCM | Mon, Jan 10, 2022 | 6.65 | 7.05 | 6.45 | 6.95 | 1933 | NYSE | CMCM | Fri, Jan 7, 2022 | 6.70 | 6.83 | 6.40 | 6.40 | 1932 | NYSE | CMCM | Thu, Jan 6, 2022 | 6.90 | 6.90 | 6.55 | 6.75 | 1931 | NYSE | CMCM | Wed, Jan 5, 2022 | 6.58 | 6.90 | 6.58 | 6.70 | 1930 | NYSE | CMCM | Tue, Jan 4, 2022 | 6.80 | 6.95 | 6.55 | 6.70 | 1929 | NYSE | CMCM | Mon, Jan 3, 2022 | 6.30 | 6.85 | 6.30 | 6.85 | 1928 | NYSE | CMCM | Fri, Dec 31, 2021 | 6.35 | 7.15 | 6.20 | 6.85 | 1927 | NYSE | CMCM | Thu, Dec 30, 2021 | 6.00 | 6.45 | 5.90 | 6.45 | 1926 | NYSE | CMCM | Wed, Dec 29, 2021 | 6.10 | 6.10 | 5.90 | 5.95 | 1925 | NYSE | CMCM | Tue, Dec 28, 2021 | 5.90 | 6.15 | 5.90 | 6.05 | 1924 | NYSE | CMCM | Mon, Dec 27, 2021 | 6.20 | 6.20 | 6.05 | 6.05 | 1923 | NYSE | CMCM | Thu, Dec 23, 2021 | 5.95 | 6.20 | 5.85 | 6.20 | 1922 | NYSE | CMCM | Wed, Dec 22, 2021 | 5.75 | 5.90 | 5.75 | 5.85 | 1921 | NYSE | CMCM | Tue, Dec 21, 2021 | 6.25 | 6.25 | 5.80 | 5.85 | 1920 | NYSE | CMCM | Mon, Dec 20, 2021 | 5.85 | 6.00 | 5.76 | 5.80 | 1919 | NYSE | CMCM | Fri, Dec 17, 2021 | 6.20 | 6.20 | 6.00 | 6.05 | 1918 | NYSE | CMCM | Thu, Dec 16, 2021 | 5.85 | 6.30 | 5.85 | 6.15 | 1917 | NYSE | CMCM | Wed, Dec 15, 2021 | 6.15 | 6.15 | 5.65 | 5.85 | 1916 | NYSE | CMCM | Tue, Dec 14, 2021 | 6.40 | 6.49 | 5.95 | 6.00 | 1915 | NYSE | CMCM | Mon, Dec 13, 2021 | 6.50 | 6.55 | 6.25 | 6.40 | 1914 | NYSE | CMCM | Fri, Dec 10, 2021 | 6.65 | 6.75 | 6.55 | 6.65 | 1913 | NYSE | CMCM | Thu, Dec 9, 2021 | 6.60 | 6.85 | 6.60 | 6.65 | 1912 | NYSE | CMCM | Wed, Dec 8, 2021 | 6.95 | 7.10 | 6.65 | 6.80 | 1911 | NYSE | CMCM | Tue, Dec 7, 2021 | 6.45 | 6.85 | 6.45 | 6.80 | 1910 | NYSE | CMCM | Mon, Dec 6, 2021 | 6.30 | 6.45 | 6.10 | 6.40 | 1909 | NYSE | CMCM | Fri, Dec 3, 2021 | 6.55 | 6.63 | 6.16 | 6.30 | 1908 | NYSE | CMCM | Thu, Dec 2, 2021 | 6.50 | 6.76 | 6.50 | 6.60 | 1907 | NYSE | CMCM | Wed, Dec 1, 2021 | 6.90 | 7.15 | 6.55 | 6.60 | 1906 | NYSE | CMCM | Tue, Nov 30, 2021 | 7.00 | 7.08 | 6.58 | 6.95 | 1905 | NYSE | CMCM | Mon, Nov 29, 2021 | 7.15 | 7.35 | 7.05 | 7.05 | 1904 | NYSE | CMCM | Fri, Nov 26, 2021 | 7.60 | 7.60 | 7.10 | 7.20 | 1903 | NYSE | CMCM | Wed, Nov 24, 2021 | 7.90 | 7.90 | 7.55 | 7.60 | 1902 | NYSE | CMCM | Tue, Nov 23, 2021 | 7.50 | 7.95 | 7.50 | 7.95 | 1901 | NYSE | CMCM | Mon, Nov 22, 2021 | 7.55 | 7.85 | 7.50 | 7.50 | 1900 | NYSE | CMCM | Fri, Nov 19, 2021 | 7.70 | 7.80 | 7.55 | 7.60 | 1899 | NYSE | CMCM | Thu, Nov 18, 2021 | 8.10 | 8.30 | 7.60 | 7.75 | 1898 | NYSE | CMCM | Wed, Nov 17, 2021 | 8.55 | 8.75 | 8.10 | 8.20 | 1897 | NYSE | CMCM | Tue, Nov 16, 2021 | 8.65 | 8.70 | 8.60 | 8.65 | 1896 | NYSE | CMCM | Mon, Nov 15, 2021 | 8.45 | 9.15 | 8.40 | 8.55 | 1895 | NYSE | CMCM | Fri, Nov 12, 2021 | 8.30 | 8.40 | 8.20 | 8.35 | 1894 | NYSE | CMCM | Thu, Nov 11, 2021 | 8.25 | 8.25 | 8.10 | 8.15 | 1893 | NYSE | CMCM | Wed, Nov 10, 2021 | 8.20 | 8.40 | 8.10 | 8.15 | 1892 | NYSE | CMCM | Tue, Nov 9, 2021 | 8.25 | 8.40 | 8.25 | 8.35 | 1891 | NYSE | CMCM | Mon, Nov 8, 2021 | 8.45 | 8.49 | 8.26 | 8.35 | 1890 | NYSE | CMCM | Fri, Nov 5, 2021 | 8.45 | 8.53 | 8.20 | 8.35 | 1889 | NYSE | CMCM | Thu, Nov 4, 2021 | 8.75 | 8.75 | 8.40 | 8.50 | 1888 | NYSE | CMCM | Wed, Nov 3, 2021 | 8.30 | 8.75 | 8.30 | 8.65 | 1887 | NYSE | CMCM | Tue, Nov 2, 2021 | 8.60 | 8.75 | 8.30 | 8.35 | 1886 | NYSE | CMCM | Mon, Nov 1, 2021 | 8.25 | 8.80 | 8.25 | 8.75 | 1885 | NYSE | CMCM | Fri, Oct 29, 2021 | 8.45 | 8.45 | 8.30 | 8.40 | 1884 | NYSE | CMCM | Thu, Oct 28, 2021 | 8.60 | 8.60 | 8.25 | 8.40 | 1883 | NYSE | CMCM | Wed, Oct 27, 2021 | 8.50 | 8.90 | 8.50 | 8.55 | 1882 | NYSE | CMCM | Tue, Oct 26, 2021 | 8.70 | 8.70 | 8.50 | 8.55 | 1881 | NYSE | CMCM | Mon, Oct 25, 2021 | 8.20 | 8.75 | 8.20 | 8.55 | 1880 | NYSE | CMCM | Fri, Oct 22, 2021 | 8.50 | 8.55 | 8.18 | 8.20 | 1879 | NYSE | CMCM | Thu, Oct 21, 2021 | 8.70 | 8.70 | 8.35 | 8.50 | 1878 | NYSE | CMCM | Wed, Oct 20, 2021 | 8.25 | 8.60 | 8.20 | 8.55 | 1877 | NYSE | CMCM | Tue, Oct 19, 2021 | 7.80 | 8.10 | 7.65 | 8.10 | 1876 | NYSE | CMCM | Mon, Oct 18, 2021 | 7.65 | 7.90 | 7.50 | 7.80 | 1875 | NYSE | CMCM | Fri, Oct 15, 2021 | 8.10 | 8.10 | 7.70 | 7.75 | 1874 | NYSE | CMCM | Thu, Oct 14, 2021 | 7.90 | 8.03 | 7.90 | 8.00 | 1873 | NYSE | CMCM | Wed, Oct 13, 2021 | 8.00 | 8.10 | 7.90 | 8.00 | 1872 | NYSE | CMCM | Tue, Oct 12, 2021 | 8.05 | 8.10 | 7.95 | 8.00 | 1871 | NYSE | CMCM | Mon, Oct 11, 2021 | 7.95 | 8.10 | 7.90 | 8.00 | 1870 | NYSE | CMCM | Fri, Oct 8, 2021 | 8.05 | 8.35 | 7.80 | 7.90 | 1869 | NYSE | CMCM | Thu, Oct 7, 2021 | 8.05 | 8.15 | 8.00 | 8.10 | 1868 | NYSE | CMCM | Wed, Oct 6, 2021 | 8.05 | 8.05 | 7.75 | 7.95 | 1867 | NYSE | CMCM | Tue, Oct 5, 2021 | 8.00 | 8.20 | 7.95 | 8.00 | 1866 | NYSE | CMCM | Mon, Oct 4, 2021 | 8.10 | 8.15 | 8.00 | 8.05 | 1865 | NYSE | CMCM | Fri, Oct 1, 2021 | 8.25 | 8.30 | 8.10 | 8.15 | 1864 | NYSE | CMCM | Thu, Sep 30, 2021 | 8.15 | 8.40 | 8.15 | 8.15 | 1863 | NYSE | CMCM | Wed, Sep 29, 2021 | 8.15 | 8.25 | 8.15 | 8.20 | 1862 | NYSE | CMCM | Tue, Sep 28, 2021 | 8.15 | 8.40 | 8.15 | 8.20 | 1861 | NYSE | CMCM | Mon, Sep 27, 2021 | 8.15 | 8.50 | 8.10 | 8.30 | 1860 | NYSE | CMCM | Fri, Sep 24, 2021 | 8.15 | 8.26 | 8.15 | 8.15 | 1859 | NYSE | CMCM | Thu, Sep 23, 2021 | 8.40 | 8.45 | 8.20 | 8.35 | 1858 | NYSE | CMCM | Wed, Sep 22, 2021 | 8.35 | 8.40 | 8.15 | 8.35 | 1857 | NYSE | CMCM | Tue, Sep 21, 2021 | 8.15 | 8.20 | 8.00 | 8.00 | 1856 | NYSE | CMCM | Mon, Sep 20, 2021 | 8.60 | 8.70 | 8.05 | 8.15 | 1855 | NYSE | CMCM | Fri, Sep 17, 2021 | 9.05 | 9.10 | 8.70 | 8.70 | 1854 | NYSE | CMCM | Thu, Sep 16, 2021 | 9.15 | 9.35 | 9.00 | 9.05 | 1853 | NYSE | CMCM | Wed, Sep 15, 2021 | 9.45 | 9.50 | 8.95 | 9.25 | 1852 | NYSE | CMCM | Tue, Sep 14, 2021 | 9.55 | 9.60 | 9.50 | 9.60 | 1851 | NYSE | CMCM | Mon, Sep 13, 2021 | 9.65 | 9.73 | 9.50 | 9.60 | 1850 | NYSE | CMCM | Fri, Sep 10, 2021 | 9.85 | 9.85 | 9.50 | 9.55 | 1849 | NYSE | CMCM | Thu, Sep 9, 2021 | 9.50 | 9.90 | 9.50 | 9.65 | 1848 | NYSE | CMCM | Wed, Sep 8, 2021 | 10.10 | 10.10 | 9.50 | 9.70 | 1847 | NYSE | CMCM | Tue, Sep 7, 2021 | 10.15 | 10.30 | 9.65 | 10.15 | 1846 | NYSE | CMCM | Fri, Sep 3, 2021 | 10.10 | 10.20 | 9.90 | 10.20 | 1845 | NYSE | CMCM | Thu, Sep 2, 2021 | 10.15 | 10.35 | 10.00 | 10.10 | 1844 | NYSE | CMCM | Wed, Sep 1, 2021 | 10.25 | 10.40 | 9.95 | 10.05 | 1843 | NYSE | CMCM | Tue, Aug 31, 2021 | 10.00 | 10.25 | 9.85 | 10.15 | 1842 | NYSE | CMCM | Mon, Aug 30, 2021 | 9.65 | 10.00 | 9.55 | 9.95 | 1841 | NYSE | CMCM | Fri, Aug 27, 2021 | 9.45 | 9.75 | 9.40 | 9.65 | 1840 | NYSE | CMCM | Thu, Aug 26, 2021 | 9.50 | 9.55 | 9.39 | 9.50 | 1839 | NYSE | CMCM | Wed, Aug 25, 2021 | 9.80 | 9.80 | 9.40 | 9.40 | 1838 | NYSE | CMCM | Tue, Aug 24, 2021 | 10.00 | 10.05 | 9.80 | 9.90 | 1837 | NYSE | CMCM | Mon, Aug 23, 2021 | 9.40 | 10.00 | 9.40 | 9.90 | 1836 | NYSE | CMCM | Fri, Aug 20, 2021 | 9.05 | 9.60 | 9.05 | 9.35 | 1835 | NYSE | CMCM | Thu, Aug 19, 2021 | 9.35 | 9.40 | 9.00 | 9.20 | 1834 | NYSE | CMCM | Wed, Aug 18, 2021 | 9.55 | 9.55 | 9.20 | 9.45 | 1833 | NYSE | CMCM | Tue, Aug 17, 2021 | 9.60 | 9.68 | 9.40 | 9.43 | 1832 | NYSE | CMCM | Mon, Aug 16, 2021 | 10.00 | 10.15 | 9.55 | 9.60 | 1831 | NYSE | CMCM | Fri, Aug 13, 2021 | 10.25 | 10.25 | 9.90 | 10.05 | 1830 | NYSE | CMCM | Thu, Aug 12, 2021 | 10.60 | 10.65 | 10.19 | 10.25 | 1829 | NYSE | CMCM | Wed, Aug 11, 2021 | 10.19 | 11.20 | 10.16 | 10.85 | 1828 | NYSE | CMCM | Tue, Aug 10, 2021 | 10.80 | 10.80 | 10.15 | 10.25 | 1827 | NYSE | CMCM | Mon, Aug 9, 2021 | 10.05 | 10.80 | 10.02 | 10.60 | 1826 | NYSE | CMCM | Fri, Aug 6, 2021 | 9.90 | 10.23 | 9.90 | 10.10 | 1825 | NYSE | CMCM | Thu, Aug 5, 2021 | 9.75 | 10.00 | 9.73 | 9.95 | 1824 | NYSE | CMCM | Wed, Aug 4, 2021 | 9.95 | 10.05 | 9.66 | 9.75 | 1823 | NYSE | CMCM | Tue, Aug 3, 2021 | 10.20 | 10.20 | 9.75 | 9.95 | 1822 | NYSE | CMCM | Mon, Aug 2, 2021 | 10.20 | 10.33 | 10.00 | 10.05 | 1821 | NYSE | CMCM | Fri, Jul 30, 2021 | 10.00 | 10.50 | 9.90 | 10.15 | 1820 | NYSE | CMCM | Thu, Jul 29, 2021 | 10.15 | 10.25 | 9.88 | 9.90 | 1819 | NYSE | CMCM | Wed, Jul 28, 2021 | 9.65 | 10.05 | 9.65 | 9.95 | 1818 | NYSE | CMCM | Tue, Jul 27, 2021 | 10.05 | 10.25 | 9.55 | 9.55 | 1817 | NYSE | CMCM | Mon, Jul 26, 2021 | 10.05 | 10.44 | 10.00 | 10.05 | 1816 | NYSE | CMCM | Fri, Jul 23, 2021 | 10.75 | 10.91 | 10.25 | 10.40 | 1815 | NYSE | CMCM | Thu, Jul 22, 2021 | 10.80 | 11.65 | 10.70 | 11.25 | 1814 | NYSE | CMCM | Wed, Jul 21, 2021 | 10.75 | 11.05 | 10.75 | 11.00 | 1813 | NYSE | CMCM | Tue, Jul 20, 2021 | 10.25 | 10.75 | 10.20 | 10.70 | 1812 | NYSE | CMCM | Mon, Jul 19, 2021 | 10.15 | 10.60 | 10.15 | 10.40 | 1811 | NYSE | CMCM | Fri, Jul 16, 2021 | 10.65 | 10.65 | 10.35 | 10.40 | 1810 | NYSE | CMCM | Thu, Jul 15, 2021 | 10.30 | 10.60 | 10.20 | 10.55 | 1809 | NYSE | CMCM | Wed, Jul 14, 2021 | 10.80 | 10.80 | 10.46 | 10.50 | 1808 | NYSE | CMCM | Tue, Jul 13, 2021 | 10.70 | 11.10 | 10.49 | 10.80 | 1807 | NYSE | CMCM | Mon, Jul 12, 2021 | 10.35 | 10.75 | 10.20 | 10.55 | 1806 | NYSE | CMCM | Fri, Jul 9, 2021 | 10.30 | 10.60 | 10.25 | 10.35 | 1805 | NYSE | CMCM | Thu, Jul 8, 2021 | 10.25 | 10.50 | 10.15 | 10.25 | 1804 | NYSE | CMCM | Wed, Jul 7, 2021 | 10.85 | 10.90 | 10.29 | 10.50 | 1803 | NYSE | CMCM | Tue, Jul 6, 2021 | 11.25 | 11.25 | 10.75 | 11.00 | 1802 | NYSE | CMCM | Fri, Jul 2, 2021 | 11.40 | 11.50 | 10.95 | 11.20 | 1801 | NYSE | CMCM | Thu, Jul 1, 2021 | 11.70 | 11.90 | 11.50 | 11.50 | 1800 | NYSE | CMCM | Wed, Jun 30, 2021 | 11.50 | 12.50 | 11.25 | 11.85 | 1799 | NYSE | CMCM | Tue, Jun 29, 2021 | 11.75 | 11.90 | 11.50 | 11.55 | 1798 | NYSE | CMCM | Mon, Jun 28, 2021 | 11.65 | 11.90 | 11.40 | 11.80 | 1797 | NYSE | CMCM | Fri, Jun 25, 2021 | 11.90 | 11.90 | 11.45 | 11.50 | 1796 | NYSE | CMCM | Thu, Jun 24, 2021 | 11.30 | 11.70 | 11.15 | 11.70 | 1795 | NYSE | CMCM | Wed, Jun 23, 2021 | 11.00 | 11.35 | 11.00 | 11.30 | 1794 | NYSE | CMCM | Tue, Jun 22, 2021 | 10.85 | 11.10 | 10.80 | 11.10 | 1793 | NYSE | CMCM | Mon, Jun 21, 2021 | 11.15 | 11.15 | 10.85 | 11.05 | 1792 | NYSE | CMCM | Fri, Jun 18, 2021 | 11.35 | 11.75 | 11.05 | 11.15 | 1791 | NYSE | CMCM | Thu, Jun 17, 2021 | 11.40 | 11.70 | 11.25 | 11.40 | 1790 | NYSE | CMCM | Wed, Jun 16, 2021 | 11.00 | 11.60 | 11.00 | 11.30 | 1789 | NYSE | CMCM | Tue, Jun 15, 2021 | 11.95 | 11.95 | 11.00 | 11.05 | 1788 | NYSE | CMCM | Mon, Jun 14, 2021 | 11.95 | 12.25 | 11.70 | 11.80 | 1787 | NYSE | CMCM | Fri, Jun 11, 2021 | 13.40 | 13.75 | 11.50 | 11.70 | 1786 | NYSE | CMCM | Thu, Jun 10, 2021 | 12.80 | 14.50 | 12.50 | 13.80 | 1785 | NYSE | CMCM | Wed, Jun 9, 2021 | 13.30 | 13.35 | 12.58 | 12.75 | 1784 | NYSE | CMCM | Tue, Jun 8, 2021 | 11.70 | 13.40 | 11.55 | 13.20 | 1783 | NYSE | CMCM | Mon, Jun 7, 2021 | 11.45 | 11.55 | 11.20 | 11.45 | 1782 | NYSE | CMCM | Fri, Jun 4, 2021 | 11.50 | 11.60 | 11.30 | 11.55 | 1781 | NYSE | CMCM | Thu, Jun 3, 2021 | 11.60 | 11.65 | 11.10 | 11.30 | 1780 | NYSE | CMCM | Wed, Jun 2, 2021 | 12.05 | 12.25 | 11.65 | 11.75 | 1779 | NYSE | CMCM | Tue, Jun 1, 2021 | 11.30 | 12.40 | 11.30 | 12.25 | 1778 | NYSE | CMCM | Fri, May 28, 2021 | 11.55 | 11.90 | 11.20 | 11.30 | 1777 | NYSE | CMCM | Thu, May 27, 2021 | 11.45 | 12.00 | 11.40 | 11.65 | 1776 | NYSE | CMCM | Wed, May 26, 2021 | 11.65 | 11.86 | 11.50 | 11.70 | 1775 | NYSE | CMCM | Tue, May 25, 2021 | 11.30 | 11.70 | 11.30 | 11.50 | 1774 | NYSE | CMCM | Mon, May 24, 2021 | 11.40 | 11.68 | 11.30 | 11.35 | 1773 | NYSE | CMCM | Fri, May 21, 2021 | 11.85 | 11.85 | 11.33 | 11.40 | 1772 | NYSE | CMCM | Thu, May 20, 2021 | 11.50 | 11.90 | 11.45 | 11.80 | 1771 | NYSE | CMCM | Wed, May 19, 2021 | 11.30 | 11.70 | 11.25 | 11.65 | 1770 | NYSE | CMCM | Tue, May 18, 2021 | 11.40 | 11.60 | 11.15 | 11.50 | 1769 | NYSE | CMCM | Mon, May 17, 2021 | 10.80 | 11.40 | 10.75 | 11.20 | 1768 | NYSE | CMCM | Fri, May 14, 2021 | 10.15 | 11.25 | 10.15 | 10.85 | 1767 | NYSE | CMCM | Thu, May 13, 2021 | 10.25 | 10.48 | 10.05 | 10.10 | 1766 | NYSE | CMCM | Wed, May 12, 2021 | 10.55 | 10.55 | 10.08 | 10.15 | 1765 | NYSE | CMCM | Tue, May 11, 2021 | 9.95 | 10.55 | 9.80 | 10.55 | 1764 | NYSE | CMCM | Mon, May 10, 2021 | 10.15 | 10.30 | 10.00 | 10.05 | 1763 | NYSE | CMCM | Fri, May 7, 2021 | 10.40 | 10.65 | 10.13 | 10.25 | 1762 | NYSE | CMCM | Thu, May 6, 2021 | 10.40 | 10.43 | 10.10 | 10.30 | 1761 | NYSE | CMCM | Wed, May 5, 2021 | 10.75 | 10.70 | 10.40 | 10.50 | 1760 | NYSE | CMCM | Tue, May 4, 2021 | 10.85 | 10.85 | 10.45 | 10.75 | 1759 | NYSE | CMCM | Mon, May 3, 2021 | 10.90 | 10.95 | 10.55 | 10.95 | 1758 | NYSE | CMCM | Fri, Apr 30, 2021 | 10.75 | 11.13 | 10.75 | 10.80 | 1757 | NYSE | CMCM | Thu, Apr 29, 2021 | 11.50 | 11.50 | 10.85 | 11.05 | 1756 | NYSE | CMCM | Wed, Apr 28, 2021 | 11.20 | 11.58 | 11.05 | 11.40 | 1755 | NYSE | CMCM | Tue, Apr 27, 2021 | 11.40 | 11.40 | 11.06 | 11.15 | 1754 | NYSE | CMCM | Mon, Apr 26, 2021 | 11.00 | 11.50 | 10.95 | 11.30 | 1753 | NYSE | CMCM | Fri, Apr 23, 2021 | 10.65 | 11.15 | 10.59 | 10.95 | 1752 | NYSE | CMCM | Thu, Apr 22, 2021 | 10.65 | 10.95 | 10.38 | 10.45 | 1751 | NYSE | CMCM | Wed, Apr 21, 2021 | 10.35 | 10.60 | 10.09 | 10.55 | 1750 | NYSE | CMCM | Tue, Apr 20, 2021 | 10.30 | 10.39 | 10.00 | 10.30 | 1749 | NYSE | CMCM | Mon, Apr 19, 2021 | 10.40 | 10.40 | 10.00 | 10.30 | 1748 | NYSE | CMCM | Fri, Apr 16, 2021 | 10.55 | 10.55 | 10.15 | 10.30 | 1747 | NYSE | CMCM | Thu, Apr 15, 2021 | 10.85 | 10.85 | 10.35 | 10.40 | 1746 | NYSE | CMCM | Wed, Apr 14, 2021 | 10.55 | 11.05 | 10.50 | 10.85 | 1745 | NYSE | CMCM | Tue, Apr 13, 2021 | 10.85 | 10.95 | 10.35 | 10.50 | 1744 | NYSE | CMCM | Mon, Apr 12, 2021 | 11.45 | 11.45 | 10.75 | 10.85 | 1743 | NYSE | CMCM | Fri, Apr 9, 2021 | 11.55 | 11.70 | 11.35 | 11.40 | 1742 | NYSE | CMCM | Thu, Apr 8, 2021 | 11.40 | 11.90 | 11.20 | 11.75 | 1741 | NYSE | CMCM | Wed, Apr 7, 2021 | 11.60 | 11.65 | 11.05 | 11.35 | 1740 | NYSE | CMCM | Tue, Apr 6, 2021 | 11.40 | 11.80 | 11.08 | 11.60 | 1739 | NYSE | CMCM | Mon, Apr 5, 2021 | 11.75 | 11.75 | 10.95 | 11.05 | 1738 | NYSE | CMCM | Thu, Apr 1, 2021 | 11.25 | 11.85 | 11.25 | 11.60 | 1737 | NYSE | CMCM | Wed, Mar 31, 2021 | 11.45 | 11.55 | 11.15 | 11.25 | 1736 | NYSE | CMCM | Tue, Mar 30, 2021 | 10.55 | 11.50 | 10.51 | 11.40 | 1735 | NYSE | CMCM | Mon, Mar 29, 2021 | 11.00 | 11.25 | 10.40 | 10.85 | 1734 | NYSE | CMCM | Fri, Mar 26, 2021 | 11.00 | 11.65 | 10.60 | 11.20 | 1733 | NYSE | CMCM | Thu, Mar 25, 2021 | 10.20 | 11.40 | 10.10 | 11.10 | 1732 | NYSE | CMCM | Wed, Mar 24, 2021 | 11.30 | 12.20 | 10.60 | 10.65 | 1731 | NYSE | CMCM | Tue, Mar 23, 2021 | 12.90 | 12.90 | 10.60 | 10.90 | 1730 | NYSE | CMCM | Mon, Mar 22, 2021 | 13.95 | 14.05 | 12.65 | 13.00 | 1729 | NYSE | CMCM | Fri, Mar 19, 2021 | 13.90 | 14.65 | 13.30 | 13.70 | 1728 | NYSE | CMCM | Thu, Mar 18, 2021 | 13.70 | 15.25 | 13.15 | 13.90 | 1727 | NYSE | CMCM | Wed, Mar 17, 2021 | 12.95 | 13.55 | 12.55 | 13.45 | 1726 | NYSE | CMCM | Tue, Mar 16, 2021 | 13.60 | 13.70 | 12.75 | 13.15 | 1725 | NYSE | CMCM | Mon, Mar 15, 2021 | 13.10 | 13.70 | 13.05 | 13.25 | 1724 | NYSE | CMCM | Fri, Mar 12, 2021 | 12.50 | 13.20 | 12.15 | 13.00 | 1723 | NYSE | CMCM | Thu, Mar 11, 2021 | 12.75 | 13.25 | 12.50 | 13.20 | 1722 | NYSE | CMCM | Wed, Mar 10, 2021 | 13.00 | 13.15 | 12.13 | 12.30 | 1721 | NYSE | CMCM | Tue, Mar 9, 2021 | 12.15 | 12.50 | 11.80 | 12.45 | 1720 | NYSE | CMCM | Mon, Mar 8, 2021 | 12.35 | 12.35 | 11.05 | 11.30 | 1719 | NYSE | CMCM | Fri, Mar 5, 2021 | 12.50 | 12.65 | 11.10 | 11.95 | 1718 | NYSE | CMCM | Thu, Mar 4, 2021 | 13.05 | 13.45 | 11.40 | 12.20 | 1717 | NYSE | CMCM | Wed, Mar 3, 2021 | 14.10 | 14.41 | 13.15 | 13.25 | 1716 | NYSE | CMCM | Tue, Mar 2, 2021 | 14.50 | 14.70 | 13.90 | 13.95 | 1715 | NYSE | CMCM | Mon, Mar 1, 2021 | 14.40 | 14.90 | 14.20 | 14.60 | 1714 | NYSE | CMCM | Fri, Feb 26, 2021 | 13.75 | 14.39 | 13.05 | 13.85 | 1713 | NYSE | CMCM | Thu, Feb 25, 2021 | 15.45 | 15.55 | 13.80 | 14.00 | 1712 | NYSE | CMCM | Wed, Feb 24, 2021 | 14.30 | 15.45 | 14.25 | 15.20 | 1711 | NYSE | CMCM | Tue, Feb 23, 2021 | 15.35 | 15.40 | 13.40 | 14.85 | 1710 | NYSE | CMCM | Mon, Feb 22, 2021 | 16.55 | 17.10 | 15.90 | 16.00 | 1709 | NYSE | CMCM | Fri, Feb 19, 2021 | 17.05 | 18.50 | 16.85 | 17.50 | 1708 | NYSE | CMCM | Thu, Feb 18, 2021 | 17.60 | 17.85 | 15.70 | 16.10 | 1707 | NYSE | CMCM | Wed, Feb 17, 2021 | 19.70 | 19.75 | 17.60 | 18.35 | 1706 | NYSE | CMCM | Tue, Feb 16, 2021 | 18.40 | 20.75 | 18.05 | 19.10 | 1705 | NYSE | CMCM | Fri, Feb 12, 2021 | 18.15 | 18.70 | 17.50 | 18.35 | 1704 | NYSE | CMCM | Thu, Feb 11, 2021 | 16.60 | 18.35 | 16.50 | 18.10 | 1703 | NYSE | CMCM | Wed, Feb 10, 2021 | 16.75 | 17.40 | 15.20 | 16.40 | 1702 | NYSE | CMCM | Tue, Feb 9, 2021 | 15.80 | 18.95 | 15.80 | 16.65 | 1701 | NYSE | CMCM | Mon, Feb 8, 2021 | 16.90 | 16.98 | 15.05 | 16.10 | 1700 | NYSE | CMCM | Fri, Feb 5, 2021 | 21.15 | 25.00 | 16.55 | 17.65 | 1699 | NYSE | CMCM | Thu, Feb 4, 2021 | 14.00 | 16.58 | 13.25 | 16.50 | 1698 | NYSE | CMCM | Wed, Feb 3, 2021 | 11.75 | 14.15 | 11.55 | 12.95 | 1697 | NYSE | CMCM | Tue, Feb 2, 2021 | 11.20 | 11.80 | 11.00 | 11.55 | 1696 | NYSE | CMCM | Mon, Feb 1, 2021 | 11.30 | 11.30 | 10.68 | 10.95 | 1695 | NYSE | CMCM | Fri, Jan 29, 2021 | 10.95 | 11.60 | 10.60 | 10.60 | 1694 | NYSE | CMCM | Thu, Jan 28, 2021 | 10.85 | 11.50 | 10.55 | 10.55 | 1693 | NYSE | CMCM | Wed, Jan 27, 2021 | 10.25 | 11.90 | 10.20 | 11.05 | 1692 | NYSE | CMCM | Tue, Jan 26, 2021 | 11.25 | 11.40 | 10.05 | 10.95 | 1691 | NYSE | CMCM | Mon, Jan 25, 2021 | 11.45 | 12.15 | 11.10 | 11.35 | 1690 | NYSE | CMCM | Fri, Jan 22, 2021 | 11.70 | 11.70 | 10.75 | 11.30 | 1689 | NYSE | CMCM | Thu, Jan 21, 2021 | 10.00 | 12.40 | 9.90 | 12.25 | 1688 | NYSE | CMCM | Wed, Jan 20, 2021 | 10.05 | 10.30 | 9.90 | 10.00 | 1687 | NYSE | CMCM | Tue, Jan 19, 2021 | 9.95 | 10.40 | 9.90 | 10.15 | 1686 | NYSE | CMCM | Fri, Jan 15, 2021 | 10.05 | 10.05 | 9.55 | 9.75 | 1685 | NYSE | CMCM | Thu, Jan 14, 2021 | 10.20 | 10.30 | 9.95 | 10.10 | 1684 | NYSE | CMCM | Wed, Jan 13, 2021 | 10.40 | 10.45 | 9.95 | 10.30 | 1683 | NYSE | CMCM | Tue, Jan 12, 2021 | 9.80 | 10.25 | 9.65 | 10.15 | 1682 | NYSE | CMCM | Mon, Jan 11, 2021 | 10.05 | 10.15 | 9.55 | 9.65 | 1681 | NYSE | CMCM | Fri, Jan 8, 2021 | 9.80 | 10.40 | 9.28 | 9.95 | 1680 | NYSE | CMCM | Thu, Jan 7, 2021 | 9.15 | 9.70 | 9.00 | 9.40 | 1679 | NYSE | CMCM | Wed, Jan 6, 2021 | 9.00 | 9.18 | 8.95 | 9.00 | 1678 | NYSE | CMCM | Tue, Jan 5, 2021 | 9.10 | 9.25 | 8.95 | 9.00 | 1677 | NYSE | CMCM | Mon, Jan 4, 2021 | 9.30 | 9.30 | 9.00 | 9.10 | 1676 | NYSE | CMCM | Thu, Dec 31, 2020 | 9.65 | 9.65 | 8.90 | 9.00 | 1675 | NYSE | CMCM | Wed, Dec 30, 2020 | 9.55 | 9.68 | 9.50 | 9.55 | 1674 | NYSE | CMCM | Tue, Dec 29, 2020 | 9.85 | 9.85 | 9.55 | 9.55 | 1673 | NYSE | CMCM | Mon, Dec 28, 2020 | 9.85 | 9.90 | 9.65 | 9.85 | 1672 | NYSE | CMCM | Thu, Dec 24, 2020 | 9.80 | 9.85 | 9.60 | 9.65 | 1671 | NYSE | CMCM | Wed, Dec 23, 2020 | 9.65 | 9.95 | 9.65 | 9.75 | 1670 | NYSE | CMCM | Tue, Dec 22, 2020 | 9.80 | 9.95 | 9.60 | 9.80 | 1669 | NYSE | CMCM | Mon, Dec 21, 2020 | 9.60 | 10.00 | 9.60 | 9.85 | 1668 | NYSE | CMCM | Fri, Dec 18, 2020 | 9.85 | 10.10 | 9.75 | 9.75 | 1667 | NYSE | CMCM | Thu, Dec 17, 2020 | 10.15 | 10.15 | 9.70 | 9.80 | 1666 | NYSE | CMCM | Wed, Dec 16, 2020 | 10.45 | 10.45 | 9.95 | 10.10 | 1665 | NYSE | CMCM | Tue, Dec 15, 2020 | 9.85 | 10.45 | 9.85 | 10.35 | 1664 | NYSE | CMCM | Mon, Dec 14, 2020 | 10.15 | 10.30 | 9.80 | 9.85 | 1663 | NYSE | CMCM | Fri, Dec 11, 2020 | 10.45 | 10.60 | 10.00 | 10.20 | 1662 | NYSE | CMCM | Thu, Dec 10, 2020 | 10.15 | 10.55 | 9.90 | 10.40 | 1661 | NYSE | CMCM | Wed, Dec 9, 2020 | 10.55 | 10.75 | 10.05 | 10.25 | 1660 | NYSE | CMCM | Tue, Dec 8, 2020 | 10.60 | 10.95 | 10.55 | 10.70 | 1659 | NYSE | CMCM | Mon, Dec 7, 2020 | 10.80 | 11.15 | 10.45 | 10.55 | 1658 | NYSE | CMCM | Fri, Dec 4, 2020 | 10.75 | 11.19 | 10.73 | 10.90 | 1657 | NYSE | CMCM | Thu, Dec 3, 2020 | 10.35 | 10.85 | 10.25 | 10.70 | 1656 | NYSE | CMCM | Wed, Dec 2, 2020 | 10.05 | 10.85 | 10.00 | 10.40 | 1655 | NYSE | CMCM | Tue, Dec 1, 2020 | 11.65 | 11.90 | 10.00 | 10.05 | 1654 | NYSE | CMCM | Mon, Nov 30, 2020 | 10.05 | 12.25 | 9.90 | 11.90 | 1653 | NYSE | CMCM | Fri, Nov 27, 2020 | 9.90 | 10.18 | 9.90 | 9.95 | 1652 | NYSE | CMCM | Wed, Nov 25, 2020 | 9.90 | 10.30 | 9.85 | 10.00 | 1651 | NYSE | CMCM | Tue, Nov 24, 2020 | 10.30 | 10.40 | 9.65 | 9.85 | 1650 | NYSE | CMCM | Mon, Nov 23, 2020 | 9.95 | 10.30 | 9.75 | 10.20 | 1649 | NYSE | CMCM | Fri, Nov 20, 2020 | 9.75 | 9.80 | 9.60 | 9.70 | 1648 | NYSE | CMCM | Thu, Nov 19, 2020 | 9.60 | 9.80 | 9.40 | 9.70 | 1647 | NYSE | CMCM | Wed, Nov 18, 2020 | 9.90 | 10.00 | 9.50 | 9.60 | 1646 | NYSE | CMCM | Tue, Nov 17, 2020 | 9.70 | 9.85 | 9.65 | 9.75 | 1645 | NYSE | CMCM | Mon, Nov 16, 2020 | 9.70 | 10.00 | 9.70 | 9.70 | 1644 | NYSE | CMCM | Fri, Nov 13, 2020 | 10.05 | 10.18 | 9.55 | 9.70 | 1643 | NYSE | CMCM | Thu, Nov 12, 2020 | 10.15 | 10.40 | 9.65 | 9.85 | 1642 | NYSE | CMCM | Wed, Nov 11, 2020 | 10.35 | 10.55 | 10.05 | 10.15 | 1641 | NYSE | CMCM | Tue, Nov 10, 2020 | 9.90 | 10.55 | 9.90 | 10.50 | 1640 | NYSE | CMCM | Mon, Nov 9, 2020 | 9.95 | 10.00 | 9.75 | 9.85 | 1639 | NYSE | CMCM | Fri, Nov 6, 2020 | 9.85 | 9.90 | 9.55 | 9.70 | 1638 | NYSE | CMCM | Thu, Nov 5, 2020 | 9.70 | 9.80 | 9.45 | 9.80 | 1637 | NYSE | CMCM | Wed, Nov 4, 2020 | 9.55 | 9.75 | 9.45 | 9.50 | 1636 | NYSE | CMCM | Tue, Nov 3, 2020 | 9.35 | 9.70 | 9.35 | 9.55 | 1635 | NYSE | CMCM | Mon, Nov 2, 2020 | 9.50 | 9.70 | 9.35 | 9.35 | 1634 | NYSE | CMCM | Fri, Oct 30, 2020 | 9.70 | 9.74 | 9.40 | 9.55 | 1633 | NYSE | CMCM | Thu, Oct 29, 2020 | 9.60 | 9.75 | 9.35 | 9.75 | 1632 | NYSE | CMCM | Wed, Oct 28, 2020 | 9.50 | 9.65 | 9.35 | 9.55 | 1631 | NYSE | CMCM | Tue, Oct 27, 2020 | 9.70 | 9.80 | 9.55 | 9.55 | 1630 | NYSE | CMCM | Mon, Oct 26, 2020 | 9.90 | 10.00 | 9.55 | 9.65 | 1629 | NYSE | CMCM | Fri, Oct 23, 2020 | 9.90 | 10.05 | 9.80 | 9.85 | 1628 | NYSE | CMCM | Thu, Oct 22, 2020 | 10.10 | 10.10 | 9.75 | 9.90 | 1627 | NYSE | CMCM | Wed, Oct 21, 2020 | 10.20 | 10.45 | 9.70 | 10.00 | 1626 | NYSE | CMCM | Tue, Oct 20, 2020 | 9.65 | 10.15 | 9.65 | 10.15 | 1625 | NYSE | CMCM | Mon, Oct 19, 2020 | 9.60 | 9.85 | 9.50 | 9.65 | 1624 | NYSE | CMCM | Fri, Oct 16, 2020 | 9.90 | 9.90 | 9.65 | 9.70 | 1623 | NYSE | CMCM | Thu, Oct 15, 2020 | 10.05 | 10.15 | 9.55 | 9.75 | 1622 | NYSE | CMCM | Wed, Oct 14, 2020 | 10.20 | 10.20 | 9.90 | 10.20 | 1621 | NYSE | CMCM | Tue, Oct 13, 2020 | 9.95 | 10.10 | 9.75 | 10.05 | 1620 | NYSE | CMCM | Mon, Oct 12, 2020 | 10.20 | 10.25 | 9.80 | 9.90 | 1619 | NYSE | CMCM | Fri, Oct 9, 2020 | 9.95 | 10.20 | 9.95 | 10.10 | 1618 | NYSE | CMCM | Thu, Oct 8, 2020 | 10.00 | 10.15 | 9.80 | 10.00 | 1617 | NYSE | CMCM | Wed, Oct 7, 2020 | 9.85 | 10.10 | 9.80 | 9.90 | 1616 | NYSE | CMCM | Tue, Oct 6, 2020 | 9.85 | 10.25 | 9.70 | 9.85 | 1615 | NYSE | CMCM | Mon, Oct 5, 2020 | 10.10 | 10.36 | 9.75 | 9.75 | 1614 | NYSE | CMCM | Fri, Oct 2, 2020 | 10.00 | 10.36 | 9.85 | 10.10 | 1613 | NYSE | CMCM | Thu, Oct 1, 2020 | 10.40 | 10.65 | 10.00 | 10.25 | 1612 | NYSE | CMCM | Wed, Sep 30, 2020 | 9.55 | 10.55 | 9.55 | 10.30 | 1611 | NYSE | CMCM | Tue, Sep 29, 2020 | 9.60 | 9.65 | 9.45 | 9.45 | 1610 | NYSE | CMCM | Mon, Sep 28, 2020 | 9.25 | 9.70 | 9.25 | 9.60 | 1609 | NYSE | CMCM | Fri, Sep 25, 2020 | 9.50 | 9.55 | 9.20 | 9.30 | 1608 | NYSE | CMCM | Thu, Sep 24, 2020 | 9.65 | 9.73 | 9.25 | 9.50 | 1607 | NYSE | CMCM | Wed, Sep 23, 2020 | 9.65 | 9.70 | 9.40 | 9.45 | 1606 | NYSE | CMCM | Tue, Sep 22, 2020 | 9.90 | 9.95 | 9.65 | 9.65 | 1605 | NYSE | CMCM | Mon, Sep 21, 2020 | 10.30 | 10.30 | 9.60 | 9.80 | 1604 | NYSE | CMCM | Fri, Sep 18, 2020 | 10.00 | 10.60 | 10.00 | 10.50 | 1603 | NYSE | CMCM | Thu, Sep 17, 2020 | 9.70 | 10.30 | 9.50 | 10.20 | 1602 | NYSE | CMCM | Wed, Sep 16, 2020 | 9.55 | 9.80 | 9.55 | 9.70 | 1601 | NYSE | CMCM | Tue, Sep 15, 2020 | 9.70 | 9.75 | 9.30 | 9.55 | 1600 | NYSE | CMCM | Mon, Sep 14, 2020 | 9.90 | 9.90 | 9.60 | 9.70 | 1599 | NYSE | CMCM | Fri, Sep 11, 2020 | 9.50 | 9.88 | 9.40 | 9.75 | 1598 | NYSE | CMCM | Thu, Sep 10, 2020 | 9.60 | 9.69 | 9.20 | 9.35 | 1597 | NYSE | CMCM | Wed, Sep 9, 2020 | 9.55 | 9.85 | 9.50 | 9.55 | 1596 | NYSE | CMCM | Tue, Sep 8, 2020 | 10.00 | 10.00 | 9.50 | 9.50 | 1595 | NYSE | CMCM | Fri, Sep 4, 2020 | 9.60 | 10.05 | 9.40 | 9.95 | 1594 | NYSE | CMCM | Thu, Sep 3, 2020 | 9.90 | 9.90 | 9.50 | 9.70 | 1593 | NYSE | CMCM | Wed, Sep 2, 2020 | 10.00 | 10.15 | 9.85 | 10.00 | 1592 | NYSE | CMCM | Tue, Sep 1, 2020 | 9.75 | 10.20 | 9.65 | 10.05 | 1591 | NYSE | CMCM | Mon, Aug 31, 2020 | 10.30 | 10.35 | 9.50 | 9.70 | 1590 | NYSE | CMCM | Fri, Aug 28, 2020 | 10.40 | 10.65 | 10.35 | 10.35 | 1589 | NYSE | CMCM | Thu, Aug 27, 2020 | 11.00 | 11.00 | 10.40 | 10.40 | 1588 | NYSE | CMCM | Wed, Aug 26, 2020 | 10.40 | 10.93 | 10.40 | 10.85 | 1587 | NYSE | CMCM | Tue, Aug 25, 2020 | 10.55 | 10.70 | 10.40 | 10.45 | 1586 | NYSE | CMCM | Mon, Aug 24, 2020 | 11.00 | 11.05 | 10.60 | 10.60 | 1585 | NYSE | CMCM | Fri, Aug 21, 2020 | 11.15 | 11.35 | 10.90 | 10.95 | 1584 | NYSE | CMCM | Thu, Aug 20, 2020 | 10.90 | 11.45 | 10.90 | 11.25 | 1583 | NYSE | CMCM | Wed, Aug 19, 2020 | 11.65 | 11.65 | 10.70 | 11.20 | 1582 | NYSE | CMCM | Tue, Aug 18, 2020 | 12.50 | 12.70 | 11.25 | 11.60 | 1581 | NYSE | CMCM | Mon, Aug 17, 2020 | 11.30 | 11.68 | 11.15 | 11.60 | 1580 | NYSE | CMCM | Fri, Aug 14, 2020 | 11.35 | 11.35 | 10.78 | 11.15 | 1579 | NYSE | CMCM | Thu, Aug 13, 2020 | 11.20 | 11.40 | 11.10 | 11.35 | 1578 | NYSE | CMCM | Wed, Aug 12, 2020 | 11.25 | 11.40 | 10.85 | 11.20 | 1577 | NYSE | CMCM | Tue, Aug 11, 2020 | 11.80 | 11.80 | 10.60 | 11.05 | 1576 | NYSE | CMCM | Mon, Aug 10, 2020 | 11.75 | 11.90 | 11.45 | 11.50 | 1575 | NYSE | CMCM | Fri, Aug 7, 2020 | 12.25 | 12.52 | 11.70 | 11.95 | 1574 | NYSE | CMCM | Thu, Aug 6, 2020 | 12.90 | 13.00 | 12.30 | 12.90 | 1573 | NYSE | CMCM | Wed, Aug 5, 2020 | 12.40 | 12.90 | 12.20 | 12.90 | 1572 | NYSE | CMCM | Tue, Aug 4, 2020 | 12.20 | 12.35 | 12.00 | 12.35 | 1571 | NYSE | CMCM | Mon, Aug 3, 2020 | 12.40 | 12.44 | 11.90 | 12.25 | 1570 | NYSE | CMCM | Fri, Jul 31, 2020 | 12.20 | 12.45 | 11.80 | 12.40 | 1569 | NYSE | CMCM | Thu, Jul 30, 2020 | 12.35 | 12.35 | 11.75 | 12.20 | 1568 | NYSE | CMCM | Wed, Jul 29, 2020 | 11.90 | 12.75 | 11.90 | 12.30 | 1567 | NYSE | CMCM | Tue, Jul 28, 2020 | 12.00 | 12.55 | 12.00 | 12.00 | 1566 | NYSE | CMCM | Mon, Jul 27, 2020 | 11.50 | 12.10 | 11.30 | 12.10 | 1565 | NYSE | CMCM | Fri, Jul 24, 2020 | 11.50 | 11.95 | 11.30 | 11.55 | 1564 | NYSE | CMCM | Thu, Jul 23, 2020 | 12.00 | 12.20 | 11.50 | 11.60 | 1563 | NYSE | CMCM | Wed, Jul 22, 2020 | 12.00 | 12.39 | 12.00 | 12.00 | 1562 | NYSE | CMCM | Tue, Jul 21, 2020 | 12.20 | 12.35 | 12.00 | 12.30 | 1561 | NYSE | CMCM | Mon, Jul 20, 2020 | 12.50 | 12.60 | 11.95 | 12.00 | 1560 | NYSE | CMCM | Fri, Jul 17, 2020 | 11.95 | 12.75 | 11.95 | 12.20 | 1559 | NYSE | CMCM | Thu, Jul 16, 2020 | 12.25 | 12.35 | 11.80 | 12.05 | 1558 | NYSE | CMCM | Wed, Jul 15, 2020 | 12.25 | 12.95 | 12.25 | 12.50 | 1557 | NYSE | CMCM | Tue, Jul 14, 2020 | 12.90 | 12.94 | 12.00 | 12.20 | 1556 | NYSE | CMCM | Mon, Jul 13, 2020 | 13.95 | 14.90 | 12.63 | 13.00 | 1555 | NYSE | CMCM | Fri, Jul 10, 2020 | 11.50 | 14.15 | 11.15 | 13.80 | 1554 | NYSE | CMCM | Thu, Jul 9, 2020 | 12.15 | 13.60 | 11.05 | 11.50 | 1553 | NYSE | CMCM | Wed, Jul 8, 2020 | 9.20 | 13.10 | 9.20 | 11.90 | 1552 | NYSE | CMCM | Tue, Jul 7, 2020 | 9.25 | 9.25 | 8.65 | 9.10 | 1551 | NYSE | CMCM | Mon, Jul 6, 2020 | 8.70 | 9.25 | 8.70 | 9.05 | 1550 | NYSE | CMCM | Thu, Jul 2, 2020 | 8.55 | 8.70 | 8.50 | 8.60 | 1549 | NYSE | CMCM | Wed, Jul 1, 2020 | 8.60 | 8.95 | 8.50 | 8.55 | 1548 | NYSE | CMCM | Tue, Jun 30, 2020 | 8.40 | 8.70 | 8.40 | 8.60 | 1547 | NYSE | CMCM | Mon, Jun 29, 2020 | 8.75 | 8.76 | 8.30 | 8.40 | 1546 | NYSE | CMCM | Fri, Jun 26, 2020 | 9.15 | 9.50 | 8.20 | 8.50 | 1545 | NYSE | CMCM | Thu, Jun 25, 2020 | 9.00 | 9.65 | 8.90 | 9.15 | 1544 | NYSE | CMCM | Wed, Jun 24, 2020 | 9.55 | 9.60 | 9.05 | 9.05 | 1543 | NYSE | CMCM | Tue, Jun 23, 2020 | 10.65 | 10.70 | 9.70 | 9.80 | 1542 | NYSE | CMCM | Mon, Jun 22, 2020 | 12.00 | 12.50 | 10.45 | 10.80 | 1541 | NYSE | CMCM | Fri, Jun 19, 2020 | 18.30 | 18.70 | 17.15 | 10.50 | 1540 | NYSE | CMCM | Thu, Jun 18, 2020 | 16.95 | 17.60 | 16.90 | 17.45 | 1539 | NYSE | CMCM | Wed, Jun 17, 2020 | 15.90 | 17.10 | 15.70 | 16.80 | 1538 | NYSE | CMCM | Tue, Jun 16, 2020 | 15.70 | 16.10 | 15.15 | 15.60 | 1537 | NYSE | CMCM | Mon, Jun 15, 2020 | 14.55 | 15.70 | 14.33 | 15.40 | 1536 | NYSE | CMCM | Fri, Jun 12, 2020 | 15.55 | 16.15 | 14.40 | 14.95 | 1535 | NYSE | CMCM | Thu, Jun 11, 2020 | 15.50 | 16.20 | 14.95 | 15.50 | 1534 | NYSE | CMCM | Wed, Jun 10, 2020 | 16.65 | 16.75 | 15.52 | 15.95 | 1533 | NYSE | CMCM | Tue, Jun 9, 2020 | 17.35 | 17.50 | 16.30 | 16.75 | 1532 | NYSE | CMCM | Mon, Jun 8, 2020 | 15.50 | 17.40 | 15.30 | 17.30 | 1531 | NYSE | CMCM | Fri, Jun 5, 2020 | 15.50 | 15.50 | 14.65 | 15.35 | 1530 | NYSE | CMCM | Thu, Jun 4, 2020 | 14.60 | 15.70 | 14.34 | 15.15 | 1529 | NYSE | CMCM | Wed, Jun 3, 2020 | 14.45 | 14.70 | 14.00 | 14.60 | 1528 | NYSE | CMCM | Tue, Jun 2, 2020 | 14.00 | 14.40 | 13.85 | 14.40 | 1527 | NYSE | CMCM | Mon, Jun 1, 2020 | 14.35 | 14.35 | 13.55 | 13.90 | 1526 | NYSE | CMCM | Fri, May 29, 2020 | 14.10 | 14.10 | 13.58 | 13.70 | 1525 | NYSE | CMCM | Thu, May 28, 2020 | 14.75 | 14.75 | 14.00 | 14.15 | 1524 | NYSE | CMCM | Wed, May 27, 2020 | 14.60 | 14.98 | 13.80 | 14.95 | 1523 | NYSE | CMCM | Tue, May 26, 2020 | 15.05 | 15.05 | 13.70 | 14.10 | 1522 | NYSE | CMCM | Fri, May 22, 2020 | 13.95 | 18.43 | 13.25 | 14.40 | 1521 | NYSE | CMCM | Thu, May 21, 2020 | 14.60 | 14.73 | 13.80 | 14.50 | 1520 | NYSE | CMCM | Wed, May 20, 2020 | 11.40 | 16.40 | 11.40 | 15.25 | 1519 | NYSE | CMCM | Tue, May 19, 2020 | 10.80 | 10.80 | 10.30 | 10.35 | 1518 | NYSE | CMCM | Mon, May 18, 2020 | 10.35 | 10.95 | 10.18 | 10.75 | 1517 | NYSE | CMCM | Fri, May 15, 2020 | 9.80 | 10.20 | 9.75 | 10.20 | 1516 | NYSE | CMCM | Thu, May 14, 2020 | 9.95 | 10.25 | 9.50 | 10.00 | 1515 | NYSE | CMCM | Wed, May 13, 2020 | 9.95 | 9.95 | 9.40 | 9.45 | 1514 | NYSE | CMCM | Tue, May 12, 2020 | 9.65 | 9.90 | 9.65 | 9.80 | 1513 | NYSE | CMCM | Mon, May 11, 2020 | 9.85 | 10.00 | 9.55 | 9.60 | 1512 | NYSE | CMCM | Fri, May 8, 2020 | 10.05 | 10.05 | 9.75 | 9.90 | 1511 | NYSE | CMCM | Thu, May 7, 2020 | 9.70 | 10.05 | 9.70 | 10.05 | 1510 | NYSE | CMCM | Wed, May 6, 2020 | 9.85 | 9.85 | 9.60 | 9.75 | 1509 | NYSE | CMCM | Tue, May 5, 2020 | 9.55 | 10.00 | 9.55 | 9.70 | 1508 | NYSE | CMCM | Mon, May 4, 2020 | 9.75 | 9.85 | 9.50 | 9.65 | 1507 | NYSE | CMCM | Fri, May 1, 2020 | 10.45 | 10.56 | 9.70 | 9.75 | 1506 | NYSE | CMCM | Thu, Apr 30, 2020 | 9.95 | 10.45 | 9.60 | 10.25 | 1505 | NYSE | CMCM | Wed, Apr 29, 2020 | 9.85 | 10.00 | 9.45 | 9.95 | 1504 | NYSE | CMCM | Tue, Apr 28, 2020 | 9.75 | 9.80 | 9.30 | 9.35 | 1503 | NYSE | CMCM | Mon, Apr 27, 2020 | 9.45 | 9.75 | 9.40 | 9.70 | 1502 | NYSE | CMCM | Fri, Apr 24, 2020 | 9.50 | 9.70 | 9.35 | 9.45 | 1501 | NYSE | CMCM | Thu, Apr 23, 2020 | 9.70 | 9.85 | 9.23 | 9.50 | 1500 | NYSE | CMCM | Wed, Apr 22, 2020 | 9.85 | 9.98 | 9.65 | 9.75 | 1499 | NYSE | CMCM | Tue, Apr 21, 2020 | 9.80 | 9.95 | 9.80 | 9.80 | 1498 | NYSE | CMCM | Mon, Apr 20, 2020 | 9.80 | 10.20 | 9.80 | 10.05 | 1497 | NYSE | CMCM | Fri, Apr 17, 2020 | 9.80 | 10.25 | 9.80 | 10.10 | 1496 | NYSE | CMCM | Thu, Apr 16, 2020 | 10.10 | 10.25 | 9.70 | 9.75 | 1495 | NYSE | CMCM | Wed, Apr 15, 2020 | 10.35 | 10.45 | 10.00 | 10.10 | 1494 | NYSE | CMCM | Tue, Apr 14, 2020 | 10.65 | 11.00 | 10.45 | 10.45 | 1493 | NYSE | CMCM | Mon, Apr 13, 2020 | 10.55 | 10.75 | 10.45 | 10.60 | 1492 | NYSE | CMCM | Thu, Apr 9, 2020 | 10.95 | 10.95 | 10.20 | 10.50 | 1491 | NYSE | CMCM | Wed, Apr 8, 2020 | 10.00 | 10.85 | 10.00 | 10.75 | 1490 | NYSE | CMCM | Tue, Apr 7, 2020 | 10.00 | 10.50 | 10.00 | 10.15 | 1489 | NYSE | CMCM | Mon, Apr 6, 2020 | 10.20 | 10.35 | 9.95 | 10.00 | 1488 | NYSE | CMCM | Fri, Apr 3, 2020 | 9.90 | 10.40 | 9.80 | 9.95 | 1487 | NYSE | CMCM | Thu, Apr 2, 2020 | 9.90 | 10.40 | 9.84 | 10.15 | 1486 | NYSE | CMCM | Wed, Apr 1, 2020 | 10.35 | 10.45 | 10.10 | 10.15 | 1485 | NYSE | CMCM | Tue, Mar 31, 2020 | 10.60 | 11.25 | 10.35 | 10.45 | 1484 | NYSE | CMCM | Mon, Mar 30, 2020 | 10.10 | 10.90 | 10.10 | 10.75 | 1483 | NYSE | CMCM | Fri, Mar 27, 2020 | 10.30 | 10.55 | 10.10 | 10.10 | 1482 | NYSE | CMCM | Thu, Mar 26, 2020 | 10.15 | 11.10 | 10.15 | 10.65 | 1481 | NYSE | CMCM | Wed, Mar 25, 2020 | 9.85 | 10.85 | 9.85 | 10.55 | 1480 | NYSE | CMCM | Tue, Mar 24, 2020 | 9.65 | 10.65 | 9.50 | 10.20 | 1479 | NYSE | CMCM | Mon, Mar 23, 2020 | 10.00 | 10.70 | 10.00 | 10.55 | 1478 | NYSE | CMCM | Fri, Mar 20, 2020 | 10.40 | 10.80 | 10.10 | 10.70 | 1477 | NYSE | CMCM | Thu, Mar 19, 2020 | 10.00 | 10.40 | 9.50 | 10.20 | 1476 | NYSE | CMCM | Wed, Mar 18, 2020 | 10.30 | 10.90 | 9.45 | 9.60 | 1475 | NYSE | CMCM | Tue, Mar 17, 2020 | 10.60 | 11.00 | 10.05 | 10.70 | 1474 | NYSE | CMCM | Mon, Mar 16, 2020 | 10.40 | 11.10 | 10.00 | 10.05 | 1473 | NYSE | CMCM | Fri, Mar 13, 2020 | 12.10 | 12.35 | 11.05 | 12.00 | 1472 | NYSE | CMCM | Thu, Mar 12, 2020 | 12.80 | 12.95 | 11.50 | 11.55 | 1471 | NYSE | CMCM | Wed, Mar 11, 2020 | 13.90 | 14.23 | 13.25 | 13.30 | 1470 | NYSE | CMCM | Tue, Mar 10, 2020 | 13.90 | 14.10 | 13.65 | 13.85 | 1469 | NYSE | CMCM | Mon, Mar 9, 2020 | 14.00 | 14.15 | 13.55 | 13.65 | 1468 | NYSE | CMCM | Fri, Mar 6, 2020 | 14.75 | 14.75 | 14.40 | 14.65 | 1467 | NYSE | CMCM | Thu, Mar 5, 2020 | 14.70 | 15.00 | 14.65 | 14.85 | 1466 | NYSE | CMCM | Wed, Mar 4, 2020 | 15.20 | 15.20 | 14.53 | 14.85 | 1465 | NYSE | CMCM | Tue, Mar 3, 2020 | 15.10 | 15.40 | 14.50 | 14.65 | 1464 | NYSE | CMCM | Mon, Mar 2, 2020 | 14.50 | 15.25 | 14.50 | 15.10 | 1463 | NYSE | CMCM | Fri, Feb 28, 2020 | 14.80 | 14.90 | 14.25 | 14.55 | 1462 | NYSE | CMCM | Thu, Feb 27, 2020 | 15.05 | 15.45 | 14.80 | 15.10 | 1461 | NYSE | CMCM | Wed, Feb 26, 2020 | 15.40 | 15.55 | 15.04 | 15.05 | 1460 | NYSE | CMCM | Tue, Feb 25, 2020 | 14.95 | 15.45 | 14.85 | 15.30 | 1459 | NYSE | CMCM | Mon, Feb 24, 2020 | 14.60 | 15.80 | 14.30 | 14.75 | 1458 | NYSE | CMCM | Fri, Feb 21, 2020 | 16.60 | 16.85 | 14.50 | 14.95 | 1457 | NYSE | CMCM | Thu, Feb 20, 2020 | 18.70 | 19.45 | 17.05 | 18.00 | 1456 | NYSE | CMCM | Wed, Feb 19, 2020 | 17.00 | 19.10 | 17.00 | 18.75 | 1455 | NYSE | CMCM | Tue, Feb 18, 2020 | 17.65 | 18.00 | 16.75 | 16.80 | 1454 | NYSE | CMCM | Fri, Feb 14, 2020 | 17.60 | 18.00 | 17.35 | 17.65 | 1453 | NYSE | CMCM | Thu, Feb 13, 2020 | 18.00 | 18.15 | 17.55 | 17.65 | 1452 | NYSE | CMCM | Wed, Feb 12, 2020 | 18.30 | 18.50 | 17.95 | 18.05 | 1451 | NYSE | CMCM | Tue, Feb 11, 2020 | 17.40 | 18.00 | 17.25 | 17.95 | 1450 | NYSE | CMCM | Mon, Feb 10, 2020 | 16.90 | 17.25 | 16.90 | 17.20 | 1449 | NYSE | CMCM | Fri, Feb 7, 2020 | 17.20 | 17.25 | 16.75 | 16.80 | 1448 | NYSE | CMCM | Thu, Feb 6, 2020 | 17.05 | 17.20 | 16.80 | 17.15 | 1447 | NYSE | CMCM | Wed, Feb 5, 2020 | 17.20 | 17.35 | 16.88 | 17.00 | 1446 | NYSE | CMCM | Tue, Feb 4, 2020 | 17.50 | 17.80 | 17.15 | 17.15 | 1445 | NYSE | CMCM | Mon, Feb 3, 2020 | 17.25 | 17.80 | 17.05 | 17.10 | 1444 | NYSE | CMCM | Fri, Jan 31, 2020 | 17.40 | 17.45 | 16.95 | 17.30 | 1443 | NYSE | CMCM | Thu, Jan 30, 2020 | 17.45 | 17.85 | 17.00 | 17.45 | 1442 | NYSE | CMCM | Wed, Jan 29, 2020 | 18.00 | 18.18 | 17.80 | 17.90 | 1441 | NYSE | CMCM | Tue, Jan 28, 2020 | 17.90 | 18.20 | 17.85 | 18.00 | 1440 | NYSE | CMCM | Mon, Jan 27, 2020 | 17.30 | 18.25 | 17.30 | 17.75 | 1439 | NYSE | CMCM | Fri, Jan 24, 2020 | 19.10 | 19.35 | 18.40 | 18.60 | 1438 | NYSE | CMCM | Thu, Jan 23, 2020 | 18.75 | 19.35 | 18.50 | 18.95 | 1437 | NYSE | CMCM | Wed, Jan 22, 2020 | 18.65 | 19.45 | 18.65 | 19.05 | 1436 | NYSE | CMCM | Tue, Jan 21, 2020 | 18.95 | 18.95 | 18.35 | 18.50 | 1435 | NYSE | CMCM | Fri, Jan 17, 2020 | 19.65 | 19.95 | 18.75 | 19.35 | 1434 | NYSE | CMCM | Thu, Jan 16, 2020 | 20.65 | 21.20 | 19.40 | 19.60 | 1433 | NYSE | CMCM | Wed, Jan 15, 2020 | 20.05 | 20.70 | 19.85 | 20.35 | 1432 | NYSE | CMCM | Tue, Jan 14, 2020 | 19.80 | 20.05 | 19.70 | 19.95 | 1431 | NYSE | CMCM | Mon, Jan 13, 2020 | 19.10 | 20.05 | 19.10 | 19.90 | 1430 | NYSE | CMCM | Fri, Jan 10, 2020 | 18.95 | 19.03 | 18.60 | 19.00 | 1429 | NYSE | CMCM | Thu, Jan 9, 2020 | 18.90 | 18.95 | 18.41 | 18.75 | 1428 | NYSE | CMCM | Wed, Jan 8, 2020 | 18.40 | 18.70 | 18.10 | 18.60 | 1427 | NYSE | CMCM | Tue, Jan 7, 2020 | 18.60 | 18.85 | 18.40 | 18.65 | 1426 | NYSE | CMCM | Mon, Jan 6, 2020 | 18.15 | 18.68 | 18.15 | 18.60 | 1425 | NYSE | CMCM | Fri, Jan 3, 2020 | 18.15 | 18.60 | 18.15 | 18.40 | 1424 | NYSE | CMCM | Thu, Jan 2, 2020 | 18.45 | 18.65 | 18.25 | 18.55 | 1423 | NYSE | CMCM | Tue, Dec 31, 2019 | 18.50 | 18.50 | 18.00 | 18.15 | 1422 | NYSE | CMCM | Mon, Dec 30, 2019 | 17.60 | 18.55 | 17.55 | 18.50 | 1421 | NYSE | CMCM | Fri, Dec 27, 2019 | 18.00 | 18.20 | 17.50 | 17.70 | 1420 | NYSE | CMCM | Thu, Dec 26, 2019 | 17.50 | 18.25 | 17.50 | 18.15 | 1419 | NYSE | CMCM | Tue, Dec 24, 2019 | 17.55 | 18.00 | 17.55 | 17.80 | 1418 | NYSE | CMCM | Mon, Dec 23, 2019 | 18.30 | 18.30 | 17.00 | 17.80 | 1417 | NYSE | CMCM | Fri, Dec 20, 2019 | 18.10 | 18.45 | 18.10 | 18.30 | 1416 | NYSE | CMCM | Thu, Dec 19, 2019 | 17.65 | 18.05 | 17.55 | 18.05 | 1415 | NYSE | CMCM | Wed, Dec 18, 2019 | 17.30 | 17.90 | 17.30 | 17.90 | 1414 | NYSE | CMCM | Tue, Dec 17, 2019 | 17.10 | 17.45 | 16.90 | 17.40 | 1413 | NYSE | CMCM | Mon, Dec 16, 2019 | 16.25 | 17.15 | 16.25 | 17.15 | 1412 | NYSE | CMCM | Fri, Dec 13, 2019 | 16.60 | 17.25 | 16.15 | 16.25 | 1411 | NYSE | CMCM | Thu, Dec 12, 2019 | 16.40 | 16.88 | 16.30 | 16.55 | 1410 | NYSE | CMCM | Wed, Dec 11, 2019 | 16.60 | 16.70 | 16.50 | 16.55 | 1409 | NYSE | CMCM | Tue, Dec 10, 2019 | 16.75 | 16.95 | 16.35 | 16.75 | 1408 | NYSE | CMCM | Mon, Dec 9, 2019 | 16.55 | 16.90 | 16.45 | 16.50 | 1407 | NYSE | CMCM | Fri, Dec 6, 2019 | 16.50 | 16.95 | 16.50 | 16.70 | 1406 | NYSE | CMCM | Thu, Dec 5, 2019 | 16.10 | 16.70 | 16.10 | 16.60 | 1405 | NYSE | CMCM | Wed, Dec 4, 2019 | 15.95 | 16.45 | 15.95 | 16.05 | 1404 | NYSE | CMCM | Tue, Dec 3, 2019 | 16.10 | 16.50 | 16.00 | 16.20 | 1403 | NYSE | CMCM | Mon, Dec 2, 2019 | 16.70 | 16.75 | 16.30 | 16.35 | 1402 | NYSE | CMCM | Fri, Nov 29, 2019 | 16.75 | 16.91 | 16.20 | 16.70 | 1401 | NYSE | CMCM | Wed, Nov 27, 2019 | 17.00 | 17.30 | 16.70 | 17.10 | 1400 | NYSE | CMCM | Tue, Nov 26, 2019 | 16.80 | 17.20 | 16.45 | 17.20 | 1399 | NYSE | CMCM | Mon, Nov 25, 2019 | 16.70 | 17.05 | 16.50 | 16.85 | 1398 | NYSE | CMCM | Fri, Nov 22, 2019 | 16.40 | 16.70 | 16.18 | 16.40 | 1397 | NYSE | CMCM | Thu, Nov 21, 2019 | 17.05 | 17.05 | 16.10 | 16.50 | 1396 | NYSE | CMCM | Wed, Nov 20, 2019 | 17.30 | 17.40 | 17.00 | 17.00 | 1395 | NYSE | CMCM | Tue, Nov 19, 2019 | 17.05 | 17.55 | 16.75 | 17.30 | 1394 | NYSE | CMCM | Mon, Nov 18, 2019 | 16.80 | 17.35 | 16.55 | 16.95 | 1393 | NYSE | CMCM | Fri, Nov 15, 2019 | 17.00 | 17.35 | 16.75 | 16.80 | 1392 | NYSE | CMCM | Thu, Nov 14, 2019 | 18.55 | 18.65 | 17.05 | 17.10 | 1391 | NYSE | CMCM | Wed, Nov 13, 2019 | 20.30 | 20.45 | 18.05 | 18.45 | 1390 | NYSE | CMCM | Tue, Nov 12, 2019 | 20.75 | 21.55 | 20.75 | 21.45 | 1389 | NYSE | CMCM | Mon, Nov 11, 2019 | 21.10 | 21.25 | 20.43 | 20.95 | 1388 | NYSE | CMCM | Fri, Nov 8, 2019 | 20.35 | 21.70 | 20.30 | 21.55 | 1387 | NYSE | CMCM | Thu, Nov 7, 2019 | 20.10 | 21.11 | 20.05 | 20.55 | 1386 | NYSE | CMCM | Wed, Nov 6, 2019 | 19.95 | 20.53 | 19.70 | 19.80 | 1385 | NYSE | CMCM | Tue, Nov 5, 2019 | 20.45 | 20.90 | 19.85 | 19.90 | 1384 | NYSE | CMCM | Mon, Nov 4, 2019 | 20.26 | 21.10 | 20.26 | 20.50 | 1383 | NYSE | CMCM | Fri, Nov 1, 2019 | 19.40 | 20.19 | 19.40 | 20.05 | 1382 | NYSE | CMCM | Thu, Oct 31, 2019 | 19.75 | 20.00 | 19.08 | 19.35 | 1381 | NYSE | CMCM | Wed, Oct 30, 2019 | 19.05 | 19.85 | 19.00 | 19.65 | 1380 | NYSE | CMCM | Tue, Oct 29, 2019 | 19.60 | 20.05 | 18.60 | 19.25 | 1379 | NYSE | CMCM | Mon, Oct 28, 2019 | 19.65 | 22.25 | 19.05 | 19.95 | 1378 | NYSE | CMCM | Fri, Oct 25, 2019 | 17.35 | 19.20 | 17.25 | 18.20 | 1377 | NYSE | CMCM | Thu, Oct 24, 2019 | 16.95 | 17.30 | 16.75 | 17.30 | 1376 | NYSE | CMCM | Wed, Oct 23, 2019 | 16.80 | 17.20 | 16.75 | 16.90 | 1375 | NYSE | CMCM | Tue, Oct 22, 2019 | 17.45 | 17.50 | 17.00 | 17.05 | 1374 | NYSE | CMCM | Mon, Oct 21, 2019 | 17.55 | 17.80 | 17.30 | 17.40 | 1373 | NYSE | CMCM | Fri, Oct 18, 2019 | 17.65 | 18.00 | 17.50 | 17.50 | 1372 | NYSE | CMCM | Thu, Oct 17, 2019 | 17.35 | 18.00 | 17.35 | 17.75 | 1371 | NYSE | CMCM | Wed, Oct 16, 2019 | 17.40 | 17.85 | 17.35 | 17.40 | 1370 | NYSE | CMCM | Tue, Oct 15, 2019 | 17.40 | 17.80 | 17.25 | 17.40 | 1369 | NYSE | CMCM | Mon, Oct 14, 2019 | 17.65 | 17.80 | 17.35 | 17.50 | 1368 | NYSE | CMCM | Fri, Oct 11, 2019 | 17.85 | 18.20 | 17.55 | 17.55 | 1367 | NYSE | CMCM | Thu, Oct 10, 2019 | 17.75 | 18.10 | 17.15 | 17.60 | 1366 | NYSE | CMCM | Wed, Oct 9, 2019 | 17.90 | 17.95 | 17.63 | 17.70 | 1365 | NYSE | CMCM | Tue, Oct 8, 2019 | 18.60 | 18.75 | 17.70 | 17.70 | 1364 | NYSE | CMCM | Mon, Oct 7, 2019 | 18.80 | 19.40 | 18.51 | 18.75 | 1363 | NYSE | CMCM | Fri, Oct 4, 2019 | 18.30 | 18.95 | 18.30 | 18.80 | 1362 | NYSE | CMCM | Thu, Oct 3, 2019 | 18.05 | 18.75 | 17.85 | 18.55 | 1361 | NYSE | CMCM | Wed, Oct 2, 2019 | 17.95 | 18.40 | 17.55 | 18.00 | 1360 | NYSE | CMCM | Tue, Oct 1, 2019 | 17.90 | 18.55 | 17.90 | 17.95 | 1359 | NYSE | CMCM | Mon, Sep 30, 2019 | 17.70 | 18.13 | 17.55 | 17.90 | 1358 | NYSE | CMCM | Fri, Sep 27, 2019 | 18.10 | 19.00 | 17.50 | 17.75 | 1357 | NYSE | CMCM | Thu, Sep 26, 2019 | 17.80 | 18.40 | 17.65 | 18.25 | 1356 | NYSE | CMCM | Wed, Sep 25, 2019 | 17.50 | 17.80 | 17.25 | 17.70 | 1355 | NYSE | CMCM | Tue, Sep 24, 2019 | 17.30 | 17.70 | 16.92 | 17.45 | 1354 | NYSE | CMCM | Mon, Sep 23, 2019 | 18.15 | 18.15 | 17.00 | 17.25 | 1353 | NYSE | CMCM | Fri, Sep 20, 2019 | 19.25 | 19.30 | 18.45 | 18.45 | 1352 | NYSE | CMCM | Thu, Sep 19, 2019 | 19.15 | 19.85 | 19.05 | 19.10 | 1351 | NYSE | CMCM | Wed, Sep 18, 2019 | 19.20 | 19.35 | 18.75 | 18.95 | 1350 | NYSE | CMCM | Tue, Sep 17, 2019 | 19.00 | 19.40 | 18.65 | 19.30 | 1349 | NYSE | CMCM | Mon, Sep 16, 2019 | 19.65 | 19.80 | 18.76 | 19.00 | 1348 | NYSE | CMCM | Fri, Sep 13, 2019 | 19.65 | 20.30 | 19.25 | 19.75 | 1347 | NYSE | CMCM | Thu, Sep 12, 2019 | 19.05 | 20.00 | 18.40 | 19.45 | 1346 | NYSE | CMCM | Wed, Sep 11, 2019 | 21.90 | 22.90 | 21.05 | 18.80 | 1345 | NYSE | CMCM | Tue, Sep 10, 2019 | 21.00 | 21.85 | 20.85 | 21.50 | 1344 | NYSE | CMCM | Mon, Sep 9, 2019 | 20.40 | 21.25 | 20.35 | 20.85 | 1343 | NYSE | CMCM | Fri, Sep 6, 2019 | 21.45 | 21.65 | 20.25 | 20.30 | 1342 | NYSE | CMCM | Thu, Sep 5, 2019 | 20.45 | 21.50 | 20.35 | 21.40 | 1341 | NYSE | CMCM | Wed, Sep 4, 2019 | 19.80 | 20.45 | 19.70 | 20.20 | 1340 | NYSE | CMCM | Tue, Sep 3, 2019 | 19.85 | 20.00 | 19.30 | 19.70 | 1339 | NYSE | CMCM | Fri, Aug 30, 2019 | 19.75 | 19.90 | 19.45 | 19.75 | 1338 | NYSE | CMCM | Thu, Aug 29, 2019 | 20.20 | 20.65 | 19.45 | 19.60 | 1337 | NYSE | CMCM | Wed, Aug 28, 2019 | 18.90 | 20.08 | 18.75 | 19.90 | 1336 | NYSE | CMCM | Tue, Aug 27, 2019 | 19.45 | 19.60 | 18.60 | 18.80 | 1335 | NYSE | CMCM | Mon, Aug 26, 2019 | 19.75 | 20.40 | 19.15 | 19.30 | 1334 | NYSE | CMCM | Fri, Aug 23, 2019 | 19.75 | 20.60 | 19.15 | 19.50 | 1333 | NYSE | CMCM | Thu, Aug 22, 2019 | 20.70 | 20.75 | 19.54 | 20.00 | 1332 | NYSE | CMCM | Wed, Aug 21, 2019 | 21.50 | 22.10 | 20.30 | 20.80 | 1331 | NYSE | CMCM | Tue, Aug 20, 2019 | 17.00 | 22.65 | 16.70 | 22.55 | 1330 | NYSE | CMCM | Mon, Aug 19, 2019 | 16.25 | 16.85 | 16.25 | 16.50 | 1329 | NYSE | CMCM | Fri, Aug 16, 2019 | 15.45 | 16.20 | 15.37 | 16.05 | 1328 | NYSE | CMCM | Thu, Aug 15, 2019 | 15.55 | 15.75 | 15.25 | 15.35 | 1327 | NYSE | CMCM | Wed, Aug 14, 2019 | 15.35 | 15.60 | 15.08 | 15.55 | 1326 | NYSE | CMCM | Tue, Aug 13, 2019 | 14.95 | 15.95 | 14.95 | 15.55 | 1325 | NYSE | CMCM | Mon, Aug 12, 2019 | 15.85 | 16.05 | 15.10 | 15.15 | 1324 | NYSE | CMCM | Fri, Aug 9, 2019 | 16.00 | 16.25 | 15.85 | 15.90 | 1323 | NYSE | CMCM | Thu, Aug 8, 2019 | 15.95 | 16.45 | 15.90 | 16.35 | 1322 | NYSE | CMCM | Wed, Aug 7, 2019 | 15.50 | 16.15 | 15.30 | 16.00 | 1321 | NYSE | CMCM | Tue, Aug 6, 2019 | 15.45 | 16.15 | 15.30 | 15.35 | 1320 | NYSE | CMCM | Mon, Aug 5, 2019 | 15.00 | 15.45 | 14.50 | 15.45 | 1319 | NYSE | CMCM | Fri, Aug 2, 2019 | 15.75 | 15.95 | 15.55 | 15.65 | 1318 | NYSE | CMCM | Thu, Aug 1, 2019 | 16.20 | 16.60 | 15.90 | 15.95 | 1317 | NYSE | CMCM | Wed, Jul 31, 2019 | 16.50 | 16.60 | 16.15 | 16.30 | 1316 | NYSE | CMCM | Tue, Jul 30, 2019 | 16.50 | 16.53 | 16.20 | 16.40 | 1315 | NYSE | CMCM | Mon, Jul 29, 2019 | 17.15 | 17.15 | 16.30 | 16.45 | 1314 | NYSE | CMCM | Fri, Jul 26, 2019 | 17.45 | 17.50 | 16.65 | 17.10 | 1313 | NYSE | CMCM | Thu, Jul 25, 2019 | 16.50 | 17.50 | 16.50 | 17.45 | 1312 | NYSE | CMCM | Wed, Jul 24, 2019 | 16.10 | 16.90 | 16.00 | 16.60 | 1311 | NYSE | CMCM | Tue, Jul 23, 2019 | 16.00 | 16.15 | 15.73 | 16.10 | 1310 | NYSE | CMCM | Mon, Jul 22, 2019 | 16.80 | 16.90 | 16.00 | 16.00 | 1309 | NYSE | CMCM | Fri, Jul 19, 2019 | 17.00 | 17.15 | 16.75 | 16.75 | 1308 | NYSE | CMCM | Thu, Jul 18, 2019 | 17.30 | 17.40 | 16.75 | 16.85 | 1307 | NYSE | CMCM | Wed, Jul 17, 2019 | 17.70 | 17.78 | 17.25 | 17.30 | 1306 | NYSE | CMCM | Tue, Jul 16, 2019 | 17.90 | 18.08 | 17.60 | 17.65 | 1305 | NYSE | CMCM | Mon, Jul 15, 2019 | 18.25 | 18.30 | 17.60 | 17.80 | 1304 | NYSE | CMCM | Fri, Jul 12, 2019 | 18.05 | 18.35 | 17.80 | 18.10 | 1303 | NYSE | CMCM | Thu, Jul 11, 2019 | 17.90 | 18.50 | 17.75 | 17.80 | 1302 | NYSE | CMCM | Wed, Jul 10, 2019 | 17.75 | 17.95 | 17.50 | 17.85 | 1301 | NYSE | CMCM | Tue, Jul 9, 2019 | 17.40 | 17.85 | 17.35 | 17.50 | 1300 | NYSE | CMCM | Mon, Jul 8, 2019 | 18.10 | 18.10 | 17.15 | 17.45 | 1299 | NYSE | CMCM | Fri, Jul 5, 2019 | 18.20 | 18.63 | 18.00 | 18.45 | 1298 | NYSE | CMCM | Wed, Jul 3, 2019 | 18.25 | 18.35 | 17.75 | 18.25 | 1297 | NYSE | CMCM | Tue, Jul 2, 2019 | 18.35 | 18.55 | 17.65 | 18.45 | 1296 | NYSE | CMCM | Mon, Jul 1, 2019 | 18.40 | 18.45 | 17.85 | 18.00 | 1295 | NYSE | CMCM | Fri, Jun 28, 2019 | 17.75 | 18.15 | 17.70 | 17.75 | 1294 | NYSE | CMCM | Thu, Jun 27, 2019 | 17.50 | 17.90 | 17.15 | 17.65 | 1293 | NYSE | CMCM | Wed, Jun 26, 2019 | 18.45 | 18.83 | 17.45 | 17.50 | 1292 | NYSE | CMCM | Tue, Jun 25, 2019 | 18.90 | 19.08 | 18.05 | 18.45 | 1291 | NYSE | CMCM | Mon, Jun 24, 2019 | 18.90 | 19.30 | 18.70 | 19.10 | 1290 | NYSE | CMCM | Fri, Jun 21, 2019 | 18.85 | 19.75 | 18.70 | 18.80 | 1289 | NYSE | CMCM | Thu, Jun 20, 2019 | 19.70 | 19.83 | 18.75 | 18.85 | 1288 | NYSE | CMCM | Wed, Jun 19, 2019 | 19.65 | 19.75 | 18.65 | 19.40 | 1287 | NYSE | CMCM | Tue, Jun 18, 2019 | 18.40 | 19.60 | 17.50 | 19.40 | 1286 | NYSE | CMCM | Mon, Jun 17, 2019 | 18.75 | 20.75 | 18.15 | 18.45 | 1285 | NYSE | CMCM | Fri, Jun 14, 2019 | 19.75 | 20.00 | 18.45 | 18.80 | 1284 | NYSE | CMCM | Thu, Jun 13, 2019 | 20.40 | 20.95 | 19.80 | 19.85 | 1283 | NYSE | CMCM | Wed, Jun 12, 2019 | 20.60 | 20.90 | 20.15 | 20.25 | 1282 | NYSE | CMCM | Tue, Jun 11, 2019 | 21.00 | 21.33 | 20.15 | 20.75 | 1281 | NYSE | CMCM | Mon, Jun 10, 2019 | 20.05 | 21.35 | 19.75 | 20.70 | 1280 | NYSE | CMCM | Fri, Jun 7, 2019 | 19.80 | 20.35 | 19.40 | 19.85 | 1279 | NYSE | CMCM | Thu, Jun 6, 2019 | 19.90 | 20.55 | 19.65 | 19.75 | 1278 | NYSE | CMCM | Wed, Jun 5, 2019 | 20.65 | 20.95 | 19.60 | 20.15 | 1277 | NYSE | CMCM | Tue, Jun 4, 2019 | 20.20 | 21.10 | 20.20 | 20.75 | 1276 | NYSE | CMCM | Mon, Jun 3, 2019 | 21.35 | 21.35 | 20.00 | 20.40 | 1275 | NYSE | CMCM | Fri, May 31, 2019 | 21.90 | 21.99 | 21.05 | 21.45 | 1274 | NYSE | CMCM | Thu, May 30, 2019 | 22.05 | 22.95 | 22.05 | 22.35 | 1273 | NYSE | CMCM | Wed, May 29, 2019 | 22.55 | 22.90 | 21.90 | 22.00 | 1272 | NYSE | CMCM | Tue, May 28, 2019 | 23.60 | 23.75 | 21.20 | 22.50 | 1271 | NYSE | CMCM | Fri, May 24, 2019 | 24.75 | 25.35 | 23.30 | 23.45 | 1270 | NYSE | CMCM | Thu, May 23, 2019 | 24.65 | 25.05 | 23.65 | 24.60 | 1269 | NYSE | CMCM | Wed, May 22, 2019 | 25.55 | 25.75 | 25.00 | 25.25 | 1268 | NYSE | CMCM | Tue, May 21, 2019 | 25.25 | 26.40 | 25.00 | 26.05 | 1267 | NYSE | CMCM | Mon, May 20, 2019 | 27.65 | 27.90 | 23.55 | 24.65 | 1266 | NYSE | CMCM | Fri, May 17, 2019 | 28.05 | 28.30 | 27.45 | 27.55 | 1265 | NYSE | CMCM | Thu, May 16, 2019 | 29.40 | 29.85 | 28.30 | 28.50 | 1264 | NYSE | CMCM | Wed, May 15, 2019 | 28.80 | 29.95 | 28.80 | 29.35 | 1263 | NYSE | CMCM | Tue, May 14, 2019 | 28.35 | 29.33 | 28.03 | 29.00 | 1262 | NYSE | CMCM | Mon, May 13, 2019 | 28.30 | 28.55 | 27.40 | 28.05 | 1261 | NYSE | CMCM | Fri, May 10, 2019 | 29.15 | 29.40 | 28.30 | 29.05 | 1260 | NYSE | CMCM | Thu, May 9, 2019 | 29.15 | 29.30 | 28.50 | 29.20 | 1259 | NYSE | CMCM | Wed, May 8, 2019 | 29.10 | 29.60 | 29.00 | 29.35 | 1258 | NYSE | CMCM | Tue, May 7, 2019 | 29.65 | 29.75 | 29.05 | 29.35 | 1257 | NYSE | CMCM | Mon, May 6, 2019 | 30.30 | 30.50 | 29.05 | 30.00 | 1256 | NYSE | CMCM | Fri, May 3, 2019 | 31.30 | 31.42 | 30.75 | 30.90 | 1255 | NYSE | CMCM | Thu, May 2, 2019 | 31.10 | 31.48 | 30.85 | 31.20 | 1254 | NYSE | CMCM | Wed, May 1, 2019 | 31.60 | 31.90 | 31.00 | 31.00 | 1253 | NYSE | CMCM | Tue, Apr 30, 2019 | 31.30 | 31.65 | 31.05 | 31.50 | 1252 | NYSE | CMCM | Mon, Apr 29, 2019 | 30.65 | 31.50 | 30.64 | 31.35 | 1251 | NYSE | CMCM | Fri, Apr 26, 2019 | 31.45 | 31.51 | 30.40 | 30.55 | 1250 | NYSE | CMCM | Thu, Apr 25, 2019 | 31.65 | 31.80 | 30.60 | 31.40 | 1249 | NYSE | CMCM | Wed, Apr 24, 2019 | 31.85 | 31.85 | 31.30 | 31.60 | 1248 | NYSE | CMCM | Tue, Apr 23, 2019 | 31.75 | 31.90 | 31.10 | 31.75 | 1247 | NYSE | CMCM | Mon, Apr 22, 2019 | 30.60 | 31.80 | 30.60 | 31.75 | 1246 | NYSE | CMCM | Thu, Apr 18, 2019 | 31.50 | 31.55 | 30.45 | 30.80 | 1245 | NYSE | CMCM | Wed, Apr 17, 2019 | 31.20 | 31.90 | 31.00 | 31.80 | 1244 | NYSE | CMCM | Tue, Apr 16, 2019 | 31.20 | 31.55 | 30.55 | 31.05 | 1243 | NYSE | CMCM | Mon, Apr 15, 2019 | 31.15 | 31.45 | 30.50 | 31.20 | 1242 | NYSE | CMCM | Fri, Apr 12, 2019 | 31.45 | 32.00 | 31.25 | 31.50 | 1241 | NYSE | CMCM | Thu, Apr 11, 2019 | 31.75 | 32.25 | 30.88 | 31.10 | 1240 | NYSE | CMCM | Wed, Apr 10, 2019 | 32.60 | 33.20 | 31.70 | 32.15 | 1239 | NYSE | CMCM | Tue, Apr 9, 2019 | 33.00 | 33.85 | 32.58 | 32.60 | 1238 | NYSE | CMCM | Mon, Apr 8, 2019 | 33.35 | 33.95 | 32.75 | 32.90 | 1237 | NYSE | CMCM | Fri, Apr 5, 2019 | 32.45 | 33.70 | 32.01 | 33.50 | 1236 | NYSE | CMCM | Thu, Apr 4, 2019 | 32.55 | 33.05 | 32.05 | 32.30 | 1235 | NYSE | CMCM | Wed, Apr 3, 2019 | 32.65 | 33.40 | 32.25 | 32.50 | 1234 | NYSE | CMCM | Tue, Apr 2, 2019 | 32.50 | 33.58 | 32.45 | 32.55 | 1233 | NYSE | CMCM | Mon, Apr 1, 2019 | 32.20 | 33.40 | 32.20 | 32.60 | 1232 | NYSE | CMCM | Fri, Mar 29, 2019 | 31.80 | 32.50 | 31.55 | 32.10 | 1231 | NYSE | CMCM | Thu, Mar 28, 2019 | 31.40 | 32.00 | 30.50 | 31.70 | 1230 | NYSE | CMCM | Wed, Mar 27, 2019 | 32.25 | 32.55 | 30.88 | 31.55 | 1229 | NYSE | CMCM | Tue, Mar 26, 2019 | 34.20 | 34.30 | 31.50 | 32.35 | 1228 | NYSE | CMCM | Mon, Mar 25, 2019 | 31.95 | 35.25 | 31.20 | 35.05 | 1227 | NYSE | CMCM | Fri, Mar 22, 2019 | 35.10 | 35.40 | 33.85 | 33.85 | 1226 | NYSE | CMCM | Thu, Mar 21, 2019 | 34.55 | 35.20 | 34.35 | 35.10 | 1225 | NYSE | CMCM | Wed, Mar 20, 2019 | 34.95 | 35.18 | 34.20 | 34.75 | 1224 | NYSE | CMCM | Tue, Mar 19, 2019 | 35.50 | 35.80 | 34.55 | 35.00 | 1223 | NYSE | CMCM | Mon, Mar 18, 2019 | 35.15 | 35.41 | 34.50 | 35.20 | 1222 | NYSE | CMCM | Fri, Mar 15, 2019 | 35.30 | 35.80 | 34.85 | 34.90 | 1221 | NYSE | CMCM | Thu, Mar 14, 2019 | 35.65 | 35.65 | 34.50 | 35.05 | 1220 | NYSE | CMCM | Wed, Mar 13, 2019 | 35.90 | 36.45 | 35.20 | 35.70 | 1219 | NYSE | CMCM | Tue, Mar 12, 2019 | 37.35 | 37.35 | 35.55 | 36.10 | 1218 | NYSE | CMCM | Mon, Mar 11, 2019 | 36.85 | 37.20 | 36.35 | 36.85 | 1217 | NYSE | CMCM | Fri, Mar 8, 2019 | 35.35 | 36.90 | 34.70 | 36.05 | 1216 | NYSE | CMCM | Thu, Mar 7, 2019 | 37.75 | 37.75 | 35.10 | 35.95 | 1215 | NYSE | CMCM | Wed, Mar 6, 2019 | 38.85 | 40.00 | 37.50 | 37.60 | 1214 | NYSE | CMCM | Tue, Mar 5, 2019 | 37.20 | 39.00 | 37.10 | 38.85 | 1213 | NYSE | CMCM | Mon, Mar 4, 2019 | 36.80 | 38.35 | 36.80 | 37.15 | 1212 | NYSE | CMCM | Fri, Mar 1, 2019 | 36.75 | 37.30 | 35.95 | 36.75 | 1211 | NYSE | CMCM | Thu, Feb 28, 2019 | 36.65 | 37.90 | 36.20 | 36.50 | 1210 | NYSE | CMCM | Wed, Feb 27, 2019 | 36.10 | 37.20 | 35.40 | 36.70 | 1209 | NYSE | CMCM | Tue, Feb 26, 2019 | 37.55 | 37.55 | 35.55 | 36.25 | 1208 | NYSE | CMCM | Mon, Feb 25, 2019 | 38.70 | 39.25 | 37.05 | 37.70 | 1207 | NYSE | CMCM | Fri, Feb 22, 2019 | 36.15 | 37.25 | 35.65 | 36.95 | 1206 | NYSE | CMCM | Thu, Feb 21, 2019 | 35.85 | 36.35 | 35.60 | 35.90 | 1205 | NYSE | CMCM | Wed, Feb 20, 2019 | 36.75 | 36.99 | 35.60 | 35.85 | 1204 | NYSE | CMCM | Tue, Feb 19, 2019 | 35.80 | 37.00 | 35.70 | 36.50 | 1203 | NYSE | CMCM | Fri, Feb 15, 2019 | 36.30 | 36.30 | 35.25 | 35.40 | 1202 | NYSE | CMCM | Thu, Feb 14, 2019 | 35.05 | 36.35 | 34.91 | 36.20 | 1201 | NYSE | CMCM | Wed, Feb 13, 2019 | 35.60 | 36.95 | 35.25 | 35.30 | 1200 | NYSE | CMCM | Tue, Feb 12, 2019 | 34.00 | 35.40 | 33.90 | 35.30 | 1199 | NYSE | CMCM | Mon, Feb 11, 2019 | 33.90 | 34.25 | 33.30 | 33.60 | 1198 | NYSE | CMCM | Fri, Feb 8, 2019 | 32.60 | 33.50 | 32.05 | 33.25 | 1197 | NYSE | CMCM | Thu, Feb 7, 2019 | 33.50 | 33.50 | 32.65 | 32.65 | 1196 | NYSE | CMCM | Wed, Feb 6, 2019 | 34.20 | 34.20 | 33.35 | 33.60 | 1195 | NYSE | CMCM | Tue, Feb 5, 2019 | 34.00 | 34.25 | 33.71 | 34.15 | 1194 | NYSE | CMCM | Mon, Feb 4, 2019 | 33.50 | 34.10 | 33.15 | 33.70 | 1193 | NYSE | CMCM | Fri, Feb 1, 2019 | 33.95 | 34.25 | 32.95 | 33.35 | 1192 | NYSE | CMCM | Thu, Jan 31, 2019 | 32.90 | 34.30 | 32.60 | 33.85 | 1191 | NYSE | CMCM | Wed, Jan 30, 2019 | 33.35 | 34.54 | 32.25 | 32.95 | 1190 | NYSE | CMCM | Tue, Jan 29, 2019 | 33.20 | 33.55 | 32.50 | 33.25 | 1189 | NYSE | CMCM | Mon, Jan 28, 2019 | 33.65 | 33.70 | 32.85 | 33.30 | 1188 | NYSE | CMCM | Fri, Jan 25, 2019 | 35.25 | 35.25 | 33.40 | 33.85 | 1187 | NYSE | CMCM | Thu, Jan 24, 2019 | 33.40 | 35.70 | 33.23 | 34.20 | 1186 | NYSE | CMCM | Wed, Jan 23, 2019 | 32.80 | 34.50 | 32.55 | 33.30 | 1185 | NYSE | CMCM | Tue, Jan 22, 2019 | 32.75 | 34.15 | 32.40 | 32.50 | 1184 | NYSE | CMCM | Fri, Jan 18, 2019 | 31.80 | 34.15 | 31.73 | 32.75 | 1183 | NYSE | CMCM | Thu, Jan 17, 2019 | 31.20 | 32.20 | 31.00 | 31.70 | 1182 | NYSE | CMCM | Wed, Jan 16, 2019 | 30.45 | 31.85 | 30.40 | 31.50 | 1181 | NYSE | CMCM | Tue, Jan 15, 2019 | 30.55 | 31.60 | 30.00 | 30.40 | 1180 | NYSE | CMCM | Mon, Jan 14, 2019 | 30.75 | 31.25 | 30.08 | 30.40 | 1179 | NYSE | CMCM | Fri, Jan 11, 2019 | 30.80 | 31.15 | 30.30 | 31.10 | 1178 | NYSE | CMCM | Thu, Jan 10, 2019 | 31.50 | 31.75 | 30.40 | 31.00 | 1177 | NYSE | CMCM | Wed, Jan 9, 2019 | 30.90 | 32.95 | 30.65 | 32.00 | 1176 | NYSE | CMCM | Tue, Jan 8, 2019 | 31.25 | 32.15 | 30.05 | 30.70 | 1175 | NYSE | CMCM | Mon, Jan 7, 2019 | 30.25 | 31.20 | 30.25 | 31.10 | 1174 | NYSE | CMCM | Fri, Jan 4, 2019 | 30.10 | 31.20 | 29.85 | 30.50 | 1173 | NYSE | CMCM | Thu, Jan 3, 2019 | 30.60 | 30.75 | 29.18 | 29.35 | 1172 | NYSE | CMCM | Wed, Jan 2, 2019 | 29.95 | 31.10 | 29.45 | 31.00 | 1171 | NYSE | CMCM | Mon, Dec 31, 2018 | 31.65 | 32.10 | 30.00 | 30.55 | 1170 | NYSE | CMCM | Fri, Dec 28, 2018 | 33.00 | 33.25 | 30.85 | 31.55 | 1169 | NYSE | CMCM | Thu, Dec 27, 2018 | 31.65 | 32.90 | 31.10 | 32.60 | 1168 | NYSE | CMCM | Wed, Dec 26, 2018 | 31.95 | 32.40 | 30.25 | 32.05 | 1167 | NYSE | CMCM | Mon, Dec 24, 2018 | 30.80 | 32.25 | 30.55 | 31.55 | 1166 | NYSE | CMCM | Fri, Dec 21, 2018 | 31.80 | 32.20 | 29.95 | 31.50 | 1165 | NYSE | CMCM | Thu, Dec 20, 2018 | 32.45 | 32.80 | 31.60 | 31.80 | 1164 | NYSE | CMCM | Wed, Dec 19, 2018 | 31.85 | 33.95 | 31.85 | 32.60 | 1163 | NYSE | CMCM | Tue, Dec 18, 2018 | 33.55 | 33.55 | 31.25 | 31.85 | 1162 | NYSE | CMCM | Mon, Dec 17, 2018 | 34.65 | 34.65 | 33.15 | 33.45 | 1161 | NYSE | CMCM | Fri, Dec 14, 2018 | 32.95 | 34.85 | 32.60 | 34.60 | 1160 | NYSE | CMCM | Thu, Dec 13, 2018 | 33.45 | 34.65 | 32.78 | 33.35 | 1159 | NYSE | CMCM | Wed, Dec 12, 2018 | 35.90 | 36.28 | 33.00 | 33.40 | 1158 | NYSE | CMCM | Tue, Dec 11, 2018 | 34.20 | 37.50 | 33.55 | 36.05 | 1157 | NYSE | CMCM | Mon, Dec 10, 2018 | 32.40 | 34.68 | 32.03 | 34.10 | 1156 | NYSE | CMCM | Fri, Dec 7, 2018 | 31.60 | 33.83 | 31.28 | 32.85 | 1155 | NYSE | CMCM | Thu, Dec 6, 2018 | 29.90 | 32.35 | 29.60 | 31.20 | 1154 | NYSE | CMCM | Tue, Dec 4, 2018 | 30.60 | 31.95 | 28.75 | 31.00 | 1153 | NYSE | CMCM | Mon, Dec 3, 2018 | 33.20 | 33.30 | 31.01 | 31.85 | 1152 | NYSE | CMCM | Fri, Nov 30, 2018 | 32.15 | 32.30 | 30.20 | 31.75 | 1151 | NYSE | CMCM | Thu, Nov 29, 2018 | 33.05 | 33.20 | 31.05 | 32.15 | 1150 | NYSE | CMCM | Wed, Nov 28, 2018 | 32.40 | 34.90 | 32.05 | 33.20 | 1149 | NYSE | CMCM | Tue, Nov 27, 2018 | 40.95 | 40.95 | 26.85 | 27.40 | 1148 | NYSE | CMCM | Mon, Nov 26, 2018 | 44.50 | 45.15 | 39.60 | 40.80 | 1147 | NYSE | CMCM | Fri, Nov 23, 2018 | 46.30 | 46.30 | 43.05 | 44.00 | 1146 | NYSE | CMCM | Wed, Nov 21, 2018 | 45.10 | 47.35 | 44.05 | 46.80 | 1145 | NYSE | CMCM | Tue, Nov 20, 2018 | 43.00 | 44.55 | 42.54 | 42.70 | 1144 | NYSE | CMCM | Mon, Nov 19, 2018 | 45.25 | 45.29 | 43.60 | 43.85 | 1143 | NYSE | CMCM | Fri, Nov 16, 2018 | 43.75 | 45.60 | 43.50 | 45.50 | 1142 | NYSE | CMCM | Thu, Nov 15, 2018 | 47.75 | 52.10 | 43.30 | 43.85 | 1141 | NYSE | CMCM | Wed, Nov 14, 2018 | 47.10 | 47.90 | 46.68 | 47.55 | 1140 | NYSE | CMCM | Tue, Nov 13, 2018 | 45.40 | 47.35 | 45.40 | 46.50 | 1139 | NYSE | CMCM | Mon, Nov 12, 2018 | 45.35 | 46.30 | 44.75 | 45.00 | 1138 | NYSE | CMCM | Fri, Nov 9, 2018 | 43.95 | 45.85 | 43.35 | 45.30 | 1137 | NYSE | CMCM | Thu, Nov 8, 2018 | 45.70 | 46.35 | 44.30 | 44.70 | 1136 | NYSE | CMCM | Wed, Nov 7, 2018 | 45.40 | 46.30 | 44.45 | 46.00 | 1135 | NYSE | CMCM | Tue, Nov 6, 2018 | 43.35 | 45.50 | 43.35 | 44.70 | 1134 | NYSE | CMCM | Mon, Nov 5, 2018 | 43.40 | 44.65 | 42.10 | 43.45 | 1133 | NYSE | CMCM | Fri, Nov 2, 2018 | 46.65 | 47.30 | 42.80 | 43.45 | 1132 | NYSE | CMCM | Thu, Nov 1, 2018 | 47.25 | 47.40 | 43.90 | 46.00 | 1131 | NYSE | CMCM | Wed, Oct 31, 2018 | 41.10 | 48.65 | 41.10 | 47.65 | 1130 | NYSE | CMCM | Tue, Oct 30, 2018 | 41.95 | 42.23 | 39.80 | 40.80 | 1129 | NYSE | CMCM | Mon, Oct 29, 2018 | 43.30 | 44.30 | 41.25 | 41.80 | 1128 | NYSE | CMCM | Fri, Oct 26, 2018 | 40.95 | 43.85 | 40.80 | 42.90 | 1127 | NYSE | CMCM | Thu, Oct 25, 2018 | 41.00 | 42.65 | 41.00 | 41.85 | 1126 | NYSE | CMCM | Wed, Oct 24, 2018 | 41.70 | 42.90 | 41.50 | 41.50 | 1125 | NYSE | CMCM | Tue, Oct 23, 2018 | 41.75 | 42.00 | 40.54 | 41.70 | 1124 | NYSE | CMCM | Mon, Oct 22, 2018 | 42.95 | 44.09 | 42.35 | 42.45 | 1123 | NYSE | CMCM | Fri, Oct 19, 2018 | 41.85 | 43.15 | 41.40 | 41.85 | 1122 | NYSE | CMCM | Thu, Oct 18, 2018 | 42.45 | 43.05 | 41.20 | 41.45 | 1121 | NYSE | CMCM | Wed, Oct 17, 2018 | 43.25 | 43.95 | 42.70 | 43.05 | 1120 | NYSE | CMCM | Tue, Oct 16, 2018 | 42.95 | 44.10 | 42.70 | 43.70 | 1119 | NYSE | CMCM | Mon, Oct 15, 2018 | 43.20 | 43.45 | 42.00 | 43.00 | 1118 | NYSE | CMCM | Fri, Oct 12, 2018 | 41.50 | 43.83 | 41.50 | 43.25 | 1117 | NYSE | CMCM | Thu, Oct 11, 2018 | 39.80 | 41.30 | 39.10 | 40.40 | 1116 | NYSE | CMCM | Wed, Oct 10, 2018 | 40.25 | 41.50 | 39.20 | 40.30 | 1115 | NYSE | CMCM | Tue, Oct 9, 2018 | 42.10 | 42.45 | 40.50 | 40.55 | 1114 | NYSE | CMCM | Mon, Oct 8, 2018 | 42.05 | 43.15 | 41.10 | 42.55 | 1113 | NYSE | CMCM | Fri, Oct 5, 2018 | 44.30 | 45.35 | 41.85 | 42.70 | 1112 | NYSE | CMCM | Thu, Oct 4, 2018 | 48.30 | 48.45 | 44.05 | 44.25 | 1111 | NYSE | CMCM | Wed, Oct 3, 2018 | 48.85 | 50.00 | 47.70 | 47.75 | 1110 | NYSE | CMCM | Tue, Oct 2, 2018 | 48.55 | 48.75 | 47.35 | 48.20 | 1109 | NYSE | CMCM | Mon, Oct 1, 2018 | 49.45 | 49.45 | 48.50 | 48.85 | 1108 | NYSE | CMCM | Fri, Sep 28, 2018 | 48.80 | 49.65 | 47.50 | 49.15 | 1107 | NYSE | CMCM | Thu, Sep 27, 2018 | 46.90 | 48.95 | 46.70 | 48.15 | 1106 | NYSE | CMCM | Wed, Sep 26, 2018 | 47.50 | 48.70 | 46.55 | 46.70 | 1105 | NYSE | CMCM | Tue, Sep 25, 2018 | 48.80 | 49.53 | 47.05 | 47.20 | 1104 | NYSE | CMCM | Mon, Sep 24, 2018 | 48.65 | 50.25 | 47.45 | 49.40 | 1103 | NYSE | CMCM | Fri, Sep 21, 2018 | 50.00 | 50.20 | 48.30 | 48.95 | 1102 | NYSE | CMCM | Thu, Sep 20, 2018 | 47.85 | 49.60 | 47.60 | 49.30 | 1101 | NYSE | CMCM | Wed, Sep 19, 2018 | 50.05 | 50.95 | 47.35 | 47.35 | 1100 | NYSE | CMCM | Tue, Sep 18, 2018 | 49.55 | 50.55 | 48.95 | 49.80 | 1099 | NYSE | CMCM | Mon, Sep 17, 2018 | 49.80 | 50.33 | 48.60 | 49.10 | 1098 | NYSE | CMCM | Fri, Sep 14, 2018 | 49.80 | 51.00 | 49.25 | 50.25 | 1097 | NYSE | CMCM | Thu, Sep 13, 2018 | 47.30 | 49.40 | 45.80 | 49.35 | 1096 | NYSE | CMCM | Wed, Sep 12, 2018 | 44.50 | 47.00 | 44.25 | 45.10 | 1095 | NYSE | CMCM | Tue, Sep 11, 2018 | 45.75 | 46.35 | 43.85 | 44.35 | 1094 | NYSE | CMCM | Mon, Sep 10, 2018 | 49.40 | 49.40 | 45.75 | 46.35 | 1093 | NYSE | CMCM | Fri, Sep 7, 2018 | 50.75 | 50.75 | 47.90 | 48.35 | 1092 | NYSE | CMCM | Thu, Sep 6, 2018 | 50.85 | 51.58 | 49.35 | 50.25 | 1091 | NYSE | CMCM | Wed, Sep 5, 2018 | 48.20 | 51.10 | 46.75 | 50.65 | 1090 | NYSE | CMCM | Tue, Sep 4, 2018 | 50.65 | 50.68 | 48.25 | 48.60 | 1089 | NYSE | CMCM | Fri, Aug 31, 2018 | 55.05 | 55.10 | 49.50 | 50.00 | 1088 | NYSE | CMCM | Thu, Aug 30, 2018 | 51.35 | 51.88 | 49.70 | 50.25 | 1087 | NYSE | CMCM | Wed, Aug 29, 2018 | 52.95 | 52.95 | 51.50 | 52.00 | 1086 | NYSE | CMCM | Tue, Aug 28, 2018 | 55.20 | 56.45 | 51.65 | 52.35 | 1085 | NYSE | CMCM | Mon, Aug 27, 2018 | 52.65 | 54.30 | 52.45 | 53.75 | 1084 | NYSE | CMCM | Fri, Aug 24, 2018 | 52.45 | 53.45 | 49.80 | 52.45 | 1083 | NYSE | CMCM | Thu, Aug 23, 2018 | 52.10 | 54.58 | 51.70 | 52.35 | 1082 | NYSE | CMCM | Wed, Aug 22, 2018 | 55.00 | 55.33 | 50.40 | 52.75 | 1081 | NYSE | CMCM | Tue, Aug 21, 2018 | 55.10 | 56.75 | 54.15 | 55.05 | 1080 | NYSE | CMCM | Mon, Aug 20, 2018 | 49.50 | 56.65 | 48.60 | 56.05 | 1079 | NYSE | CMCM | Fri, Aug 17, 2018 | 43.50 | 46.65 | 42.30 | 45.50 | 1078 | NYSE | CMCM | Thu, Aug 16, 2018 | 41.40 | 43.70 | 40.70 | 43.45 | 1077 | NYSE | CMCM | Wed, Aug 15, 2018 | 38.90 | 42.35 | 36.90 | 41.00 | 1076 | NYSE | CMCM | Tue, Aug 14, 2018 | 40.50 | 41.45 | 39.60 | 40.00 | 1075 | NYSE | CMCM | Mon, Aug 13, 2018 | 42.10 | 42.70 | 39.25 | 41.70 | 1074 | NYSE | CMCM | Fri, Aug 10, 2018 | 42.00 | 42.70 | 41.25 | 42.00 | 1073 | NYSE | CMCM | Thu, Aug 9, 2018 | 42.70 | 43.95 | 42.70 | 43.10 | 1072 | NYSE | CMCM | Wed, Aug 8, 2018 | 43.20 | 43.35 | 42.35 | 42.80 | 1071 | NYSE | CMCM | Tue, Aug 7, 2018 | 41.85 | 42.90 | 41.70 | 42.55 | 1070 | NYSE | CMCM | Mon, Aug 6, 2018 | 42.05 | 43.80 | 41.25 | 41.70 | 1069 | NYSE | CMCM | Fri, Aug 3, 2018 | 41.40 | 42.65 | 41.35 | 42.05 | 1068 | NYSE | CMCM | Thu, Aug 2, 2018 | 41.25 | 41.80 | 40.10 | 41.60 | 1067 | NYSE | CMCM | Wed, Aug 1, 2018 | 42.65 | 43.75 | 41.50 | 41.50 | 1066 | NYSE | CMCM | Tue, Jul 31, 2018 | 40.70 | 44.20 | 40.70 | 42.60 | 1065 | NYSE | CMCM | Mon, Jul 30, 2018 | 43.55 | 43.55 | 40.50 | 41.00 | 1064 | NYSE | CMCM | Fri, Jul 27, 2018 | 45.30 | 45.90 | 43.35 | 43.40 | 1063 | NYSE | CMCM | Thu, Jul 26, 2018 | 45.65 | 47.20 | 45.35 | 45.35 | 1062 | NYSE | CMCM | Wed, Jul 25, 2018 | 45.90 | 46.40 | 45.25 | 45.80 | 1061 | NYSE | CMCM | Tue, Jul 24, 2018 | 46.50 | 46.50 | 45.85 | 46.00 | 1060 | NYSE | CMCM | Mon, Jul 23, 2018 | 47.00 | 47.20 | 45.43 | 46.00 | 1059 | NYSE | CMCM | Fri, Jul 20, 2018 | 47.05 | 48.30 | 46.85 | 47.05 | 1058 | NYSE | CMCM | Thu, Jul 19, 2018 | 48.55 | 48.55 | 46.65 | 46.85 | 1057 | NYSE | CMCM | Wed, Jul 18, 2018 | 48.80 | 49.15 | 48.10 | 48.55 | 1056 | NYSE | CMCM | Tue, Jul 17, 2018 | 47.60 | 48.65 | 47.55 | 48.20 | 1055 | NYSE | CMCM | Mon, Jul 16, 2018 | 48.00 | 48.60 | 46.75 | 47.80 | 1054 | NYSE | CMCM | Fri, Jul 13, 2018 | 49.30 | 49.75 | 47.85 | 48.05 | 1053 | NYSE | CMCM | Thu, Jul 12, 2018 | 49.55 | 49.75 | 48.10 | 49.45 | 1052 | NYSE | CMCM | Wed, Jul 11, 2018 | 47.35 | 49.55 | 47.10 | 48.75 | 1051 | NYSE | CMCM | Tue, Jul 10, 2018 | 49.85 | 50.55 | 47.85 | 48.15 | 1050 | NYSE | CMCM | Mon, Jul 9, 2018 | 51.90 | 52.75 | 49.80 | 50.20 | 1049 | NYSE | CMCM | Fri, Jul 6, 2018 | 49.55 | 51.75 | 49.50 | 51.40 | 1048 | NYSE | CMCM | Thu, Jul 5, 2018 | 50.25 | 50.50 | 47.15 | 50.00 | 1047 | NYSE | CMCM | Tue, Jul 3, 2018 | 49.85 | 51.25 | 48.05 | 50.40 | 1046 | NYSE | CMCM | Mon, Jul 2, 2018 | 47.10 | 50.50 | 43.79 | 49.55 | 1045 | NYSE | CMCM | Fri, Jun 29, 2018 | 50.00 | 50.21 | 47.60 | 47.80 | 1044 | NYSE | CMCM | Thu, Jun 28, 2018 | 50.80 | 50.80 | 49.30 | 49.50 | 1043 | NYSE | CMCM | Wed, Jun 27, 2018 | 53.10 | 53.25 | 50.05 | 50.10 | 1042 | NYSE | CMCM | Tue, Jun 26, 2018 | 51.55 | 53.35 | 50.95 | 52.60 | 1041 | NYSE | CMCM | Mon, Jun 25, 2018 | 51.50 | 51.95 | 50.00 | 51.60 | 1040 | NYSE | CMCM | Fri, Jun 22, 2018 | 52.00 | 53.15 | 51.65 | 52.20 | 1039 | NYSE | CMCM | Thu, Jun 21, 2018 | 55.05 | 55.05 | 51.60 | 51.60 | 1038 | NYSE | CMCM | Wed, Jun 20, 2018 | 57.00 | 57.50 | 55.30 | 55.55 | 1037 | NYSE | CMCM | Tue, Jun 19, 2018 | 58.40 | 58.70 | 53.50 | 56.30 | 1036 | NYSE | CMCM | Mon, Jun 18, 2018 | 60.00 | 60.50 | 59.45 | 59.75 | 1035 | NYSE | CMCM | Fri, Jun 15, 2018 | 60.15 | 60.75 | 59.30 | 60.75 | 1034 | NYSE | CMCM | Thu, Jun 14, 2018 | 60.00 | 61.30 | 59.95 | 60.75 | 1033 | NYSE | CMCM | Wed, Jun 13, 2018 | 60.75 | 61.65 | 59.83 | 59.95 | 1032 | NYSE | CMCM | Tue, Jun 12, 2018 | 60.25 | 61.25 | 59.05 | 60.65 | 1031 | NYSE | CMCM | Mon, Jun 11, 2018 | 58.25 | 60.50 | 58.25 | 58.45 | 1030 | NYSE | CMCM | Fri, Jun 8, 2018 | 60.50 | 60.50 | 58.20 | 58.25 | 1029 | NYSE | CMCM | Thu, Jun 7, 2018 | 61.15 | 61.50 | 59.45 | 59.90 | 1028 | NYSE | CMCM | Wed, Jun 6, 2018 | 60.45 | 61.95 | 59.55 | 60.90 | 1027 | NYSE | CMCM | Tue, Jun 5, 2018 | 60.90 | 62.22 | 59.45 | 60.10 | 1026 | NYSE | CMCM | Mon, Jun 4, 2018 | 62.05 | 63.07 | 59.50 | 60.85 | 1025 | NYSE | CMCM | Fri, Jun 1, 2018 | 65.70 | 66.85 | 60.95 | 61.50 | 1024 | NYSE | CMCM | Thu, May 31, 2018 | 68.50 | 71.30 | 65.30 | 65.65 | 1023 | NYSE | CMCM | Wed, May 30, 2018 | 68.10 | 71.00 | 68.05 | 69.20 | 1022 | NYSE | CMCM | Tue, May 29, 2018 | 64.95 | 69.00 | 64.60 | 68.00 | 1021 | NYSE | CMCM | Fri, May 25, 2018 | 64.45 | 66.55 | 64.45 | 65.10 | 1020 | NYSE | CMCM | Thu, May 24, 2018 | 64.65 | 65.35 | 63.85 | 64.90 | 1019 | NYSE | CMCM | Wed, May 23, 2018 | 63.65 | 66.45 | 63.20 | 65.05 | 1018 | NYSE | CMCM | Tue, May 22, 2018 | 61.85 | 64.95 | 61.56 | 64.25 | 1017 | NYSE | CMCM | Mon, May 21, 2018 | 59.45 | 62.90 | 57.65 | 61.60 | 1016 | NYSE | CMCM | Fri, May 18, 2018 | 63.70 | 63.73 | 61.60 | 61.60 | 1015 | NYSE | CMCM | Thu, May 17, 2018 | 61.50 | 64.40 | 60.15 | 64.15 | 1014 | NYSE | CMCM | Wed, May 16, 2018 | 58.70 | 61.69 | 58.50 | 61.30 | 1013 | NYSE | CMCM | Tue, May 15, 2018 | 60.70 | 60.70 | 58.05 | 58.90 | 1012 | NYSE | CMCM | Mon, May 14, 2018 | 60.85 | 61.65 | 60.05 | 60.45 | 1011 | NYSE | CMCM | Fri, May 11, 2018 | 61.75 | 62.20 | 60.85 | 61.00 | 1010 | NYSE | CMCM | Thu, May 10, 2018 | 61.25 | 61.90 | 60.80 | 61.10 | 1009 | NYSE | CMCM | Wed, May 9, 2018 | 62.65 | 63.60 | 60.40 | 60.90 | 1008 | NYSE | CMCM | Tue, May 8, 2018 | 61.65 | 62.60 | 61.30 | 62.00 | 1007 | NYSE | CMCM | Mon, May 7, 2018 | 62.45 | 63.90 | 61.00 | 61.75 | 1006 | NYSE | CMCM | Fri, May 4, 2018 | 63.45 | 63.70 | 61.40 | 61.40 | 1005 | NYSE | CMCM | Thu, May 3, 2018 | 62.60 | 63.95 | 61.45 | 63.70 | 1004 | NYSE | CMCM | Wed, May 2, 2018 | 63.85 | 65.30 | 62.90 | 63.10 | 1003 | NYSE | CMCM | Tue, May 1, 2018 | 66.95 | 67.45 | 62.90 | 64.25 | 1002 | NYSE | CMCM | Mon, Apr 30, 2018 | 65.60 | 67.60 | 65.58 | 67.05 | 1001 | NYSE | CMCM | Fri, Apr 27, 2018 | 67.15 | 67.30 | 63.78 | 65.95 | 1000 | NYSE | CMCM | Thu, Apr 26, 2018 | 63.60 | 66.70 | 62.95 | 66.35 | 999 | NYSE | CMCM | Wed, Apr 25, 2018 | 60.75 | 64.70 | 60.60 | 63.95 | 998 | NYSE | CMCM | Tue, Apr 24, 2018 | 64.40 | 64.55 | 60.10 | 60.75 | 997 | NYSE | CMCM | Mon, Apr 23, 2018 | 63.70 | 64.45 | 63.00 | 63.90 | 996 | NYSE | CMCM | Fri, Apr 20, 2018 | 60.15 | 63.25 | 59.95 | 63.25 | 995 | NYSE | CMCM | Thu, Apr 19, 2018 | 61.15 | 61.75 | 59.95 | 59.95 | 994 | NYSE | CMCM | Wed, Apr 18, 2018 | 62.10 | 62.49 | 60.85 | 61.25 | 993 | NYSE | CMCM | Tue, Apr 17, 2018 | 61.00 | 62.40 | 60.30 | 62.00 | 992 | NYSE | CMCM | Mon, Apr 16, 2018 | 61.60 | 62.17 | 59.75 | 61.00 | 991 | NYSE | CMCM | Fri, Apr 13, 2018 | 64.80 | 64.80 | 61.65 | 61.70 | 990 | NYSE | CMCM | Thu, Apr 12, 2018 | 64.25 | 65.00 | 62.80 | 64.00 | 989 | NYSE | CMCM | Wed, Apr 11, 2018 | 63.15 | 65.35 | 63.15 | 64.30 | 988 | NYSE | CMCM | Tue, Apr 10, 2018 | 64.30 | 64.30 | 62.60 | 62.85 | 987 | NYSE | CMCM | Mon, Apr 9, 2018 | 66.90 | 67.60 | 62.60 | 62.70 | 986 | NYSE | CMCM | Fri, Apr 6, 2018 | 65.65 | 67.50 | 65.65 | 66.85 | 985 | NYSE | CMCM | Thu, Apr 5, 2018 | 65.55 | 67.50 | 64.45 | 67.50 | 984 | NYSE | CMCM | Wed, Apr 4, 2018 | 62.50 | 65.00 | 61.20 | 64.90 | 983 | NYSE | CMCM | Tue, Apr 3, 2018 | 63.50 | 65.30 | 60.60 | 65.00 | 982 | NYSE | CMCM | Mon, Apr 2, 2018 | 66.00 | 66.40 | 60.40 | 63.10 | 981 | NYSE | CMCM | Thu, Mar 29, 2018 | 61.60 | 67.75 | 60.60 | 66.85 | 980 | NYSE | CMCM | Wed, Mar 28, 2018 | 59.90 | 63.00 | 59.60 | 62.40 | 979 | NYSE | CMCM | Tue, Mar 27, 2018 | 58.25 | 63.00 | 58.25 | 61.25 | 978 | NYSE | CMCM | Mon, Mar 26, 2018 | 61.95 | 62.15 | 53.80 | 57.05 | 977 | NYSE | CMCM | Fri, Mar 23, 2018 | 60.20 | 61.50 | 59.20 | 60.90 | 976 | NYSE | CMCM | Thu, Mar 22, 2018 | 61.00 | 61.95 | 58.50 | 61.00 | 975 | NYSE | CMCM | Wed, Mar 21, 2018 | 64.50 | 65.75 | 61.00 | 61.70 | 974 | NYSE | CMCM | Tue, Mar 20, 2018 | 66.15 | 66.55 | 62.35 | 63.80 | 973 | NYSE | CMCM | Mon, Mar 19, 2018 | 64.50 | 66.40 | 61.75 | 65.95 | 972 | NYSE | CMCM | Fri, Mar 16, 2018 | 60.00 | 62.10 | 59.55 | 61.00 | 971 | NYSE | CMCM | Thu, Mar 15, 2018 | 65.05 | 66.00 | 58.65 | 58.80 | 970 | NYSE | CMCM | Wed, Mar 14, 2018 | 72.50 | 72.90 | 62.05 | 63.50 | 969 | NYSE | CMCM | Tue, Mar 13, 2018 | 75.60 | 75.90 | 71.35 | 71.85 | 968 | NYSE | CMCM | Mon, Mar 12, 2018 | 75.00 | 78.25 | 74.00 | 75.25 | 967 | NYSE | CMCM | Fri, Mar 9, 2018 | 74.50 | 74.80 | 72.80 | 74.65 | 966 | NYSE | CMCM | Thu, Mar 8, 2018 | 73.10 | 74.50 | 72.20 | 73.20 | 965 | NYSE | CMCM | Wed, Mar 7, 2018 | 71.70 | 73.70 | 71.70 | 72.85 | 964 | NYSE | CMCM | Tue, Mar 6, 2018 | 73.70 | 74.25 | 71.65 | 72.20 | 963 | NYSE | CMCM | Mon, Mar 5, 2018 | 71.55 | 72.95 | 70.63 | 72.60 | 962 | NYSE | CMCM | Fri, Mar 2, 2018 | 70.50 | 73.00 | 69.05 | 72.45 | 961 | NYSE | CMCM | Thu, Mar 1, 2018 | 71.55 | 74.45 | 70.39 | 71.60 | 960 | NYSE | CMCM | Wed, Feb 28, 2018 | 69.80 | 72.50 | 69.30 | 71.10 | 959 | NYSE | CMCM | Tue, Feb 27, 2018 | 71.10 | 71.75 | 67.90 | 68.45 | 958 | NYSE | CMCM | Mon, Feb 26, 2018 | 73.35 | 77.00 | 72.50 | 72.60 | 957 | NYSE | CMCM | Fri, Feb 23, 2018 | 71.60 | 72.10 | 70.20 | 71.80 | 956 | NYSE | CMCM | Thu, Feb 22, 2018 | 71.40 | 73.20 | 70.45 | 70.60 | 955 | NYSE | CMCM | Wed, Feb 21, 2018 | 72.55 | 74.95 | 71.05 | 71.40 | 954 | NYSE | CMCM | Tue, Feb 20, 2018 | 68.00 | 72.75 | 67.75 | 71.70 | 953 | NYSE | CMCM | Fri, Feb 16, 2018 | 69.65 | 70.93 | 68.40 | 69.05 | 952 | NYSE | CMCM | Thu, Feb 15, 2018 | 73.00 | 74.50 | 68.45 | 70.00 | 951 | NYSE | CMCM | Wed, Feb 14, 2018 | 69.70 | 71.85 | 68.05 | 71.70 | 950 | NYSE | CMCM | Tue, Feb 13, 2018 | 66.15 | 68.50 | 65.00 | 67.75 | 949 | NYSE | CMCM | Mon, Feb 12, 2018 | 63.35 | 66.90 | 62.15 | 66.60 | 948 | NYSE | CMCM | Fri, Feb 9, 2018 | 60.75 | 63.00 | 58.25 | 61.15 | 947 | NYSE | CMCM | Thu, Feb 8, 2018 | 68.00 | 68.15 | 60.00 | 60.05 | 946 | NYSE | CMCM | Wed, Feb 7, 2018 | 68.05 | 68.80 | 65.00 | 66.05 | 945 | NYSE | CMCM | Tue, Feb 6, 2018 | 64.60 | 69.95 | 63.30 | 66.50 | 944 | NYSE | CMCM | Mon, Feb 5, 2018 | 69.25 | 73.10 | 67.50 | 67.55 | 943 | NYSE | CMCM | Fri, Feb 2, 2018 | 75.90 | 75.90 | 68.20 | 69.50 | 942 | NYSE | CMCM | Thu, Feb 1, 2018 | 81.65 | 85.25 | 75.20 | 75.95 | 941 | NYSE | CMCM | Wed, Jan 31, 2018 | 81.20 | 86.00 | 80.45 | 82.85 | 940 | NYSE | CMCM | Tue, Jan 30, 2018 | 79.30 | 80.75 | 76.40 | 77.95 | 939 | NYSE | CMCM | Mon, Jan 29, 2018 | 81.35 | 82.18 | 79.00 | 81.00 | 938 | NYSE | CMCM | Fri, Jan 26, 2018 | 82.05 | 84.90 | 81.27 | 82.95 | 937 | NYSE | CMCM | Thu, Jan 25, 2018 | 78.75 | 80.99 | 77.75 | 80.85 | 936 | NYSE | CMCM | Wed, Jan 24, 2018 | 80.70 | 80.70 | 78.10 | 79.10 | 935 | NYSE | CMCM | Tue, Jan 23, 2018 | 81.70 | 82.50 | 79.30 | 79.80 | 934 | NYSE | CMCM | Mon, Jan 22, 2018 | 82.45 | 84.10 | 79.75 | 81.20 | 933 | NYSE | CMCM | Fri, Jan 19, 2018 | 80.05 | 84.90 | 79.45 | 81.35 | 932 | NYSE | CMCM | Thu, Jan 18, 2018 | 75.15 | 82.10 | 75.10 | 79.15 | 931 | NYSE | CMCM | Wed, Jan 17, 2018 | 75.90 | 77.65 | 74.10 | 75.30 | 930 | NYSE | CMCM | Tue, Jan 16, 2018 | 78.20 | 80.90 | 72.50 | 76.30 | 929 | NYSE | CMCM | Fri, Jan 12, 2018 | 83.20 | 83.20 | 77.25 | 78.35 | 928 | NYSE | CMCM | Thu, Jan 11, 2018 | 77.85 | 90.90 | 76.25 | 84.70 | 927 | NYSE | CMCM | Wed, Jan 10, 2018 | 69.85 | 78.63 | 69.85 | 76.15 | 926 | NYSE | CMCM | Tue, Jan 9, 2018 | 72.50 | 72.50 | 68.50 | 70.00 | 925 | NYSE | CMCM | Mon, Jan 8, 2018 | 69.00 | 73.05 | 68.05 | 71.55 | 924 | NYSE | CMCM | Fri, Jan 5, 2018 | 67.60 | 73.15 | 65.55 | 70.20 | 923 | NYSE | CMCM | Thu, Jan 4, 2018 | 67.60 | 71.70 | 62.50 | 71.10 | 922 | NYSE | CMCM | Wed, Jan 3, 2018 | 59.75 | 60.60 | 56.35 | 57.00 | 921 | NYSE | CMCM | Tue, Jan 2, 2018 | 60.60 | 63.95 | 59.60 | 59.60 | 920 | NYSE | CMCM | Fri, Dec 29, 2017 | 59.35 | 60.45 | 58.45 | 60.40 | 919 | NYSE | CMCM | Thu, Dec 28, 2017 | 54.70 | 59.75 | 53.40 | 59.70 | 918 | NYSE | CMCM | Wed, Dec 27, 2017 | 51.10 | 54.20 | 50.85 | 53.85 | 917 | NYSE | CMCM | Tue, Dec 26, 2017 | 51.95 | 52.40 | 50.55 | 51.40 | 916 | NYSE | CMCM | Fri, Dec 22, 2017 | 53.70 | 54.10 | 52.08 | 52.45 | 915 | NYSE | CMCM | Thu, Dec 21, 2017 | 55.55 | 55.95 | 53.40 | 53.60 | 914 | NYSE | CMCM | Wed, Dec 20, 2017 | 55.00 | 55.30 | 52.75 | 55.30 | 913 | NYSE | CMCM | Tue, Dec 19, 2017 | 55.55 | 56.45 | 54.03 | 54.05 | 912 | NYSE | CMCM | Mon, Dec 18, 2017 | 55.80 | 56.50 | 54.80 | 55.65 | 911 | NYSE | CMCM | Fri, Dec 15, 2017 | 55.10 | 55.80 | 54.65 | 55.35 | 910 | NYSE | CMCM | Thu, Dec 14, 2017 | 56.55 | 57.15 | 54.15 | 55.25 | 909 | NYSE | CMCM | Wed, Dec 13, 2017 | 56.50 | 57.35 | 55.50 | 55.90 | 908 | NYSE | CMCM | Tue, Dec 12, 2017 | 56.95 | 57.25 | 55.30 | 56.00 | 907 | NYSE | CMCM | Mon, Dec 11, 2017 | 54.95 | 57.95 | 54.85 | 57.35 | 906 | NYSE | CMCM | Fri, Dec 8, 2017 | 57.50 | 58.05 | 54.25 | 54.25 | 905 | NYSE | CMCM | Thu, Dec 7, 2017 | 56.35 | 58.40 | 55.75 | 56.90 | 904 | NYSE | CMCM | Wed, Dec 6, 2017 | 59.20 | 60.75 | 55.10 | 56.20 | 903 | NYSE | CMCM | Tue, Dec 5, 2017 | 60.25 | 60.80 | 59.55 | 60.50 | 902 | NYSE | CMCM | Mon, Dec 4, 2017 | 61.65 | 62.00 | 58.90 | 60.80 | 901 | NYSE | CMCM | Fri, Dec 1, 2017 | 63.40 | 63.48 | 60.05 | 61.50 | 900 | NYSE | CMCM | Thu, Nov 30, 2017 | 61.95 | 64.45 | 61.35 | 63.65 | 899 | NYSE | CMCM | Wed, Nov 29, 2017 | 60.15 | 63.80 | 58.40 | 62.50 | 898 | NYSE | CMCM | Tue, Nov 28, 2017 | 60.50 | 60.65 | 58.75 | 60.10 | 897 | NYSE | CMCM | Mon, Nov 27, 2017 | 59.05 | 60.90 | 58.50 | 59.75 | 896 | NYSE | CMCM | Fri, Nov 24, 2017 | 61.05 | 61.25 | 57.90 | 59.80 | 895 | NYSE | CMCM | Wed, Nov 22, 2017 | 65.15 | 66.10 | 61.00 | 62.10 | 894 | NYSE | CMCM | Tue, Nov 21, 2017 | 64.10 | 66.50 | 60.50 | 64.00 | 893 | NYSE | CMCM | Mon, Nov 20, 2017 | 54.75 | 54.80 | 53.35 | 54.10 | 892 | NYSE | CMCM | Fri, Nov 17, 2017 | 53.75 | 54.90 | 53.75 | 54.35 | 891 | NYSE | CMCM | Thu, Nov 16, 2017 | 53.00 | 54.05 | 52.45 | 53.45 | 890 | NYSE | CMCM | Wed, Nov 15, 2017 | 50.95 | 54.40 | 50.95 | 52.80 | 889 | NYSE | CMCM | Tue, Nov 14, 2017 | 54.15 | 54.65 | 51.40 | 51.80 | 888 | NYSE | CMCM | Mon, Nov 13, 2017 | 56.21 | 56.50 | 53.85 | 54.65 | 887 | NYSE | CMCM | Fri, Nov 10, 2017 | 59.05 | 59.25 | 54.39 | 57.00 | 886 | NYSE | CMCM | Thu, Nov 9, 2017 | 55.45 | 57.20 | 51.40 | 57.05 | 885 | NYSE | CMCM | Wed, Nov 8, 2017 | 46.00 | 57.40 | 45.85 | 57.00 | 884 | NYSE | CMCM | Tue, Nov 7, 2017 | 45.75 | 45.75 | 44.70 | 45.10 | 883 | NYSE | CMCM | Mon, Nov 6, 2017 | 45.05 | 45.56 | 44.55 | 45.45 | 882 | NYSE | CMCM | Fri, Nov 3, 2017 | 44.25 | 45.65 | 44.25 | 45.20 | 881 | NYSE | CMCM | Thu, Nov 2, 2017 | 45.00 | 45.00 | 43.55 | 44.60 | 880 | NYSE | CMCM | Wed, Nov 1, 2017 | 44.95 | 45.10 | 43.68 | 45.00 | 879 | NYSE | CMCM | Tue, Oct 31, 2017 | 43.55 | 45.35 | 43.55 | 45.10 | 878 | NYSE | CMCM | Mon, Oct 30, 2017 | 45.40 | 45.90 | 43.25 | 43.85 | 877 | NYSE | CMCM | Fri, Oct 27, 2017 | 39.60 | 45.30 | 38.00 | 45.30 | 876 | NYSE | CMCM | Thu, Oct 26, 2017 | 40.90 | 40.90 | 37.70 | 40.25 | 875 | NYSE | CMCM | Wed, Oct 25, 2017 | 42.25 | 42.60 | 41.05 | 42.10 | 874 | NYSE | CMCM | Tue, Oct 24, 2017 | 42.95 | 43.15 | 41.15 | 41.35 | 873 | NYSE | CMCM | Mon, Oct 23, 2017 | 43.65 | 44.80 | 42.93 | 42.95 | 872 | NYSE | CMCM | Fri, Oct 20, 2017 | 42.95 | 44.00 | 42.95 | 43.70 | 871 | NYSE | CMCM | Thu, Oct 19, 2017 | 42.75 | 42.80 | 41.50 | 42.55 | 870 | NYSE | CMCM | Wed, Oct 18, 2017 | 41.55 | 43.20 | 41.55 | 43.20 | 869 | NYSE | CMCM | Tue, Oct 17, 2017 | 42.46 | 43.10 | 41.40 | 41.45 | 868 | NYSE | CMCM | Mon, Oct 16, 2017 | 43.05 | 43.66 | 42.25 | 42.30 | 867 | NYSE | CMCM | Fri, Oct 13, 2017 | 43.45 | 44.20 | 43.00 | 43.05 | 866 | NYSE | CMCM | Thu, Oct 12, 2017 | 42.45 | 43.20 | 42.45 | 42.95 | 865 | NYSE | CMCM | Wed, Oct 11, 2017 | 42.40 | 42.95 | 42.20 | 42.55 | 864 | NYSE | CMCM | Tue, Oct 10, 2017 | 42.45 | 43.15 | 42.25 | 42.50 | 863 | NYSE | CMCM | Mon, Oct 9, 2017 | 42.50 | 43.20 | 42.35 | 42.40 | 862 | NYSE | CMCM | Fri, Oct 6, 2017 | 42.40 | 42.75 | 41.50 | 42.55 | 861 | NYSE | CMCM | Thu, Oct 5, 2017 | 41.55 | 42.40 | 41.15 | 41.95 | 860 | NYSE | CMCM | Wed, Oct 4, 2017 | 43.60 | 43.70 | 39.95 | 41.10 | 859 | NYSE | CMCM | Tue, Oct 3, 2017 | 41.80 | 43.18 | 41.80 | 43.05 | 858 | NYSE | CMCM | Mon, Oct 2, 2017 | 42.15 | 42.90 | 41.25 | 41.50 | 857 | NYSE | CMCM | Fri, Sep 29, 2017 | 44.10 | 45.15 | 41.90 | 42.05 | 856 | NYSE | CMCM | Thu, Sep 28, 2017 | 43.35 | 45.55 | 43.35 | 44.00 | 855 | NYSE | CMCM | Wed, Sep 27, 2017 | 43.10 | 44.21 | 43.10 | 43.35 | 854 | NYSE | CMCM | Tue, Sep 26, 2017 | 42.85 | 43.35 | 42.55 | 42.90 | 853 | NYSE | CMCM | Mon, Sep 25, 2017 | 44.85 | 44.85 | 42.50 | 42.55 | 852 | NYSE | CMCM | Fri, Sep 22, 2017 | 44.90 | 45.30 | 44.55 | 44.85 | 851 | NYSE | CMCM | Thu, Sep 21, 2017 | 45.05 | 45.10 | 44.50 | 44.90 | 850 | NYSE | CMCM | Wed, Sep 20, 2017 | 46.90 | 47.35 | 44.50 | 44.60 | 849 | NYSE | CMCM | Tue, Sep 19, 2017 | 48.10 | 48.10 | 46.50 | 46.60 | 848 | NYSE | CMCM | Mon, Sep 18, 2017 | 48.50 | 49.20 | 47.50 | 47.80 | 847 | NYSE | CMCM | Fri, Sep 15, 2017 | 48.25 | 48.75 | 47.95 | 48.35 | 846 | NYSE | CMCM | Thu, Sep 14, 2017 | 47.30 | 48.45 | 46.75 | 48.05 | 845 | NYSE | CMCM | Wed, Sep 13, 2017 | 47.25 | 48.75 | 46.75 | 47.45 | 844 | NYSE | CMCM | Tue, Sep 12, 2017 | 46.30 | 47.45 | 45.55 | 47.10 | 843 | NYSE | CMCM | Mon, Sep 11, 2017 | 46.90 | 47.30 | 46.20 | 46.80 | 842 | NYSE | CMCM | Fri, Sep 8, 2017 | 45.95 | 46.55 | 45.35 | 46.30 | 841 | NYSE | CMCM | Thu, Sep 7, 2017 | 46.15 | 46.70 | 45.45 | 45.65 | 840 | NYSE | CMCM | Wed, Sep 6, 2017 | 45.75 | 47.00 | 45.50 | 46.15 | 839 | NYSE | CMCM | Tue, Sep 5, 2017 | 46.30 | 46.50 | 45.10 | 45.70 | 838 | NYSE | CMCM | Fri, Sep 1, 2017 | 46.35 | 46.55 | 45.30 | 46.15 | 837 | NYSE | CMCM | Thu, Aug 31, 2017 | 47.55 | 47.90 | 45.50 | 45.60 | 836 | NYSE | CMCM | Wed, Aug 30, 2017 | 48.50 | 49.40 | 47.00 | 47.00 | 835 | NYSE | CMCM | Tue, Aug 29, 2017 | 46.50 | 49.75 | 46.50 | 48.50 | 834 | NYSE | CMCM | Mon, Aug 28, 2017 | 50.05 | 50.50 | 47.15 | 47.55 | 833 | NYSE | CMCM | Fri, Aug 25, 2017 | 51.20 | 51.55 | 50.00 | 50.10 | 832 | NYSE | CMCM | Thu, Aug 24, 2017 | 50.30 | 51.18 | 50.00 | 50.85 | 831 | NYSE | CMCM | Wed, Aug 23, 2017 | 51.35 | 52.25 | 49.95 | 50.55 | 830 | NYSE | CMCM | Tue, Aug 22, 2017 | 53.00 | 54.25 | 51.00 | 51.55 | 829 | NYSE | CMCM | Mon, Aug 21, 2017 | 60.75 | 60.85 | 57.95 | 59.50 | 828 | NYSE | CMCM | Fri, Aug 18, 2017 | 57.75 | 62.11 | 57.05 | 60.30 | 827 | NYSE | CMCM | Thu, Aug 17, 2017 | 56.40 | 58.60 | 56.25 | 57.30 | 826 | NYSE | CMCM | Wed, Aug 16, 2017 | 56.00 | 57.50 | 55.60 | 56.30 | 825 | NYSE | CMCM | Tue, Aug 15, 2017 | 56.00 | 56.90 | 55.60 | 56.00 | 824 | NYSE | CMCM | Mon, Aug 14, 2017 | 53.75 | 55.95 | 53.50 | 55.70 | 823 | NYSE | CMCM | Fri, Aug 11, 2017 | 53.35 | 54.65 | 52.05 | 53.15 | 822 | NYSE | CMCM | Thu, Aug 10, 2017 | 54.50 | 54.85 | 51.75 | 51.95 | 821 | NYSE | CMCM | Wed, Aug 9, 2017 | 55.55 | 55.75 | 54.75 | 55.00 | 820 | NYSE | CMCM | Tue, Aug 8, 2017 | 54.45 | 56.90 | 54.25 | 56.00 | 819 | NYSE | CMCM | Mon, Aug 7, 2017 | 55.11 | 55.20 | 54.31 | 54.35 | 818 | NYSE | CMCM | Fri, Aug 4, 2017 | 54.65 | 55.20 | 54.40 | 55.05 | 817 | NYSE | CMCM | Thu, Aug 3, 2017 | 54.00 | 55.08 | 54.00 | 54.40 | 816 | NYSE | CMCM | Wed, Aug 2, 2017 | 56.10 | 56.23 | 54.00 | 54.00 | 815 | NYSE | CMCM | Tue, Aug 1, 2017 | 55.80 | 55.80 | 54.66 | 55.05 | 814 | NYSE | CMCM | Mon, Jul 31, 2017 | 55.75 | 56.15 | 55.00 | 55.20 | 813 | NYSE | CMCM | Fri, Jul 28, 2017 | 54.75 | 56.45 | 54.50 | 55.65 | 812 | NYSE | CMCM | Thu, Jul 27, 2017 | 55.25 | 57.05 | 54.65 | 55.15 | 811 | NYSE | CMCM | Wed, Jul 26, 2017 | 54.65 | 55.30 | 54.55 | 54.80 | 810 | NYSE | CMCM | Tue, Jul 25, 2017 | 54.05 | 55.70 | 54.00 | 54.65 | 809 | NYSE | CMCM | Mon, Jul 24, 2017 | 54.25 | 54.25 | 53.55 | 54.00 | 808 | NYSE | CMCM | Fri, Jul 21, 2017 | 54.45 | 54.45 | 53.85 | 54.10 | 807 | NYSE | CMCM | Thu, Jul 20, 2017 | 54.55 | 55.45 | 54.25 | 54.75 | 806 | NYSE | CMCM | Wed, Jul 19, 2017 | 52.75 | 54.25 | 52.75 | 54.05 | 805 | NYSE | CMCM | Tue, Jul 18, 2017 | 51.25 | 52.00 | 50.75 | 52.00 | 804 | NYSE | CMCM | Mon, Jul 17, 2017 | 53.30 | 54.40 | 50.80 | 50.90 | 803 | NYSE | CMCM | Fri, Jul 14, 2017 | 53.35 | 53.85 | 52.95 | 53.15 | 802 | NYSE | CMCM | Thu, Jul 13, 2017 | 54.75 | 54.95 | 52.60 | 52.90 | 801 | NYSE | CMCM | Wed, Jul 12, 2017 | 54.20 | 54.80 | 53.55 | 54.40 | 800 | NYSE | CMCM | Tue, Jul 11, 2017 | 54.00 | 55.50 | 53.75 | 54.00 | 799 | NYSE | CMCM | Mon, Jul 10, 2017 | 52.00 | 54.75 | 52.00 | 53.65 | 798 | NYSE | CMCM | Fri, Jul 7, 2017 | 53.00 | 53.15 | 51.60 | 52.35 | 797 | NYSE | CMCM | Thu, Jul 6, 2017 | 52.95 | 53.45 | 52.30 | 52.70 | 796 | NYSE | CMCM | Wed, Jul 5, 2017 | 53.30 | 53.90 | 52.55 | 53.55 | 795 | NYSE | CMCM | Mon, Jul 3, 2017 | 54.00 | 54.50 | 53.35 | 54.40 | 794 | NYSE | CMCM | Fri, Jun 30, 2017 | 54.15 | 55.15 | 53.15 | 53.90 | 793 | NYSE | CMCM | Thu, Jun 29, 2017 | 55.35 | 55.35 | 54.05 | 54.55 | 792 | NYSE | CMCM | Wed, Jun 28, 2017 | 56.95 | 56.95 | 54.90 | 55.40 | 791 | NYSE | CMCM | Tue, Jun 27, 2017 | 55.55 | 56.75 | 55.35 | 56.40 | 790 | NYSE | CMCM | Mon, Jun 26, 2017 | 55.50 | 56.55 | 55.00 | 55.55 | 789 | NYSE | CMCM | Fri, Jun 23, 2017 | 55.95 | 56.00 | 55.00 | 55.10 | 788 | NYSE | CMCM | Thu, Jun 22, 2017 | 54.85 | 55.60 | 54.50 | 55.40 | 787 | NYSE | CMCM | Wed, Jun 21, 2017 | 55.00 | 55.02 | 54.05 | 54.60 | 786 | NYSE | CMCM | Tue, Jun 20, 2017 | 54.70 | 55.30 | 53.60 | 54.70 | 785 | NYSE | CMCM | Mon, Jun 19, 2017 | 53.70 | 54.95 | 53.65 | 54.60 | 784 | NYSE | CMCM | Fri, Jun 16, 2017 | 53.75 | 54.81 | 53.05 | 53.35 | 783 | NYSE | CMCM | Thu, Jun 15, 2017 | 54.05 | 54.40 | 52.50 | 53.65 | 782 | NYSE | CMCM | Wed, Jun 14, 2017 | 57.05 | 57.05 | 54.20 | 54.75 | 781 | NYSE | CMCM | Tue, Jun 13, 2017 | 57.00 | 57.35 | 55.55 | 56.95 | 780 | NYSE | CMCM | Mon, Jun 12, 2017 | 54.95 | 57.00 | 54.35 | 56.65 | 779 | NYSE | CMCM | Fri, Jun 9, 2017 | 59.80 | 59.80 | 54.60 | 55.85 | 778 | NYSE | CMCM | Thu, Jun 8, 2017 | 60.15 | 60.55 | 58.30 | 59.95 | 777 | NYSE | CMCM | Wed, Jun 7, 2017 | 60.65 | 61.35 | 59.50 | 59.85 | 776 | NYSE | CMCM | Tue, Jun 6, 2017 | 60.40 | 61.10 | 59.35 | 60.25 | 775 | NYSE | CMCM | Mon, Jun 5, 2017 | 60.00 | 61.05 | 59.45 | 60.00 | 774 | NYSE | CMCM | Fri, Jun 2, 2017 | 62.45 | 62.80 | 59.55 | 60.00 | 773 | NYSE | CMCM | Thu, Jun 1, 2017 | 60.00 | 63.25 | 60.00 | 61.95 | 772 | NYSE | CMCM | Wed, May 31, 2017 | 60.00 | 61.25 | 59.29 | 60.05 | 771 | NYSE | CMCM | Tue, May 30, 2017 | 60.65 | 60.65 | 59.05 | 59.95 | 770 | NYSE | CMCM | Fri, May 26, 2017 | 60.40 | 61.50 | 59.35 | 61.20 | 769 | NYSE | CMCM | Thu, May 25, 2017 | 58.25 | 61.40 | 58.05 | 60.40 | 768 | NYSE | CMCM | Wed, May 24, 2017 | 55.15 | 57.75 | 53.55 | 57.45 | 767 | NYSE | CMCM | Tue, May 23, 2017 | 57.25 | 57.30 | 53.22 | 54.05 | 766 | NYSE | CMCM | Mon, May 22, 2017 | 60.20 | 62.50 | 55.90 | 56.70 | 765 | NYSE | CMCM | Fri, May 19, 2017 | 52.25 | 54.30 | 52.20 | 52.75 | 764 | NYSE | CMCM | Thu, May 18, 2017 | 51.80 | 52.95 | 50.70 | 51.85 | 763 | NYSE | CMCM | Wed, May 17, 2017 | 56.00 | 56.00 | 51.65 | 51.75 | 762 | NYSE | CMCM | Tue, May 16, 2017 | 58.05 | 58.54 | 55.60 | 55.85 | 761 | NYSE | CMCM | Mon, May 15, 2017 | 55.90 | 59.35 | 55.90 | 57.40 | 760 | NYSE | CMCM | Fri, May 12, 2017 | 55.50 | 56.00 | 54.60 | 55.65 | 759 | NYSE | CMCM | Thu, May 11, 2017 | 56.45 | 56.50 | 54.00 | 55.70 | 758 | NYSE | CMCM | Wed, May 10, 2017 | 56.40 | 58.00 | 56.00 | 56.45 | 757 | NYSE | CMCM | Tue, May 9, 2017 | 53.80 | 56.90 | 53.50 | 56.30 | 756 | NYSE | CMCM | Mon, May 8, 2017 | 54.10 | 54.75 | 53.25 | 53.65 | 755 | NYSE | CMCM | Fri, May 5, 2017 | 54.40 | 54.70 | 53.00 | 54.25 | 754 | NYSE | CMCM | Thu, May 4, 2017 | 54.45 | 55.50 | 53.60 | 54.25 | 753 | NYSE | CMCM | Wed, May 3, 2017 | 57.95 | 58.20 | 54.00 | 54.25 | 752 | NYSE | CMCM | Tue, May 2, 2017 | 54.10 | 58.80 | 53.80 | 55.70 | 751 | NYSE | CMCM | Mon, May 1, 2017 | 53.20 | 55.20 | 52.75 | 54.55 | 750 | NYSE | CMCM | Fri, Apr 28, 2017 | 53.40 | 53.55 | 52.40 | 52.70 | 749 | NYSE | CMCM | Thu, Apr 27, 2017 | 52.55 | 53.60 | 52.50 | 53.25 | 748 | NYSE | CMCM | Wed, Apr 26, 2017 | 54.00 | 54.10 | 52.65 | 52.65 | 747 | NYSE | CMCM | Tue, Apr 25, 2017 | 53.90 | 54.90 | 53.37 | 54.40 | 746 | NYSE | CMCM | Mon, Apr 24, 2017 | 55.20 | 55.65 | 53.60 | 53.60 | 745 | NYSE | CMCM | Fri, Apr 21, 2017 | 53.70 | 54.95 | 53.60 | 54.15 | 744 | NYSE | CMCM | Thu, Apr 20, 2017 | 52.10 | 54.98 | 52.10 | 53.70 | 743 | NYSE | CMCM | Wed, Apr 19, 2017 | 50.50 | 52.50 | 50.30 | 51.85 | 742 | NYSE | CMCM | Tue, Apr 18, 2017 | 50.20 | 51.00 | 50.00 | 50.40 | 741 | NYSE | CMCM | Mon, Apr 17, 2017 | 51.10 | 51.55 | 50.00 | 50.20 | 740 | NYSE | CMCM | Thu, Apr 13, 2017 | 51.45 | 52.15 | 50.95 | 51.10 | 739 | NYSE | CMCM | Wed, Apr 12, 2017 | 51.85 | 52.35 | 51.00 | 51.20 | 738 | NYSE | CMCM | Tue, Apr 11, 2017 | 54.75 | 55.95 | 49.25 | 52.10 | 737 | NYSE | CMCM | Mon, Apr 10, 2017 | 53.05 | 56.48 | 53.05 | 54.70 | 736 | NYSE | CMCM | Fri, Apr 7, 2017 | 52.90 | 54.20 | 52.55 | 53.95 | 735 | NYSE | CMCM | Thu, Apr 6, 2017 | 53.05 | 54.20 | 52.50 | 53.20 | 734 | NYSE | CMCM | Wed, Apr 5, 2017 | 53.40 | 54.13 | 52.65 | 52.75 | 733 | NYSE | CMCM | Tue, Apr 4, 2017 | 54.60 | 55.45 | 53.10 | 53.25 | 732 | NYSE | CMCM | Mon, Apr 3, 2017 | 53.90 | 55.65 | 52.90 | 54.80 | 731 | NYSE | CMCM | Fri, Mar 31, 2017 | 52.00 | 54.45 | 51.30 | 53.70 | 730 | NYSE | CMCM | Thu, Mar 30, 2017 | 52.45 | 52.90 | 51.45 | 52.00 | 729 | NYSE | CMCM | Wed, Mar 29, 2017 | 53.80 | 54.45 | 52.40 | 52.55 | 728 | NYSE | CMCM | Tue, Mar 28, 2017 | 54.95 | 55.50 | 53.55 | 53.80 | 727 | NYSE | CMCM | Mon, Mar 27, 2017 | 56.70 | 57.20 | 52.35 | 54.85 | 726 | NYSE | CMCM | Fri, Mar 24, 2017 | 56.55 | 59.30 | 56.30 | 57.50 | 725 | NYSE | CMCM | Thu, Mar 23, 2017 | 56.80 | 57.20 | 55.60 | 56.65 | 724 | NYSE | CMCM | Wed, Mar 22, 2017 | 57.00 | 58.10 | 55.68 | 56.80 | 723 | NYSE | CMCM | Tue, Mar 21, 2017 | 62.50 | 62.95 | 55.00 | 55.35 | 722 | NYSE | CMCM | Mon, Mar 20, 2017 | 66.00 | 68.95 | 60.26 | 61.80 | 721 | NYSE | CMCM | Fri, Mar 17, 2017 | 65.35 | 67.00 | 63.80 | 65.35 | 720 | NYSE | CMCM | Thu, Mar 16, 2017 | 64.65 | 66.00 | 64.05 | 65.35 | 719 | NYSE | CMCM | Wed, Mar 15, 2017 | 63.00 | 66.00 | 61.87 | 64.25 | 718 | NYSE | CMCM | Tue, Mar 14, 2017 | 62.81 | 63.58 | 59.60 | 63.20 | 717 | NYSE | CMCM | Mon, Mar 13, 2017 | 57.45 | 63.95 | 55.75 | 63.35 | 716 | NYSE | CMCM | Fri, Mar 10, 2017 | 50.95 | 59.20 | 50.80 | 57.70 | 715 | NYSE | CMCM | Thu, Mar 9, 2017 | 49.70 | 50.65 | 49.45 | 50.55 | 714 | NYSE | CMCM | Wed, Mar 8, 2017 | 48.10 | 50.00 | 48.10 | 49.80 | 713 | NYSE | CMCM | Tue, Mar 7, 2017 | 49.75 | 49.75 | 48.10 | 48.15 | 712 | NYSE | CMCM | Mon, Mar 6, 2017 | 50.00 | 50.05 | 48.55 | 49.65 | 711 | NYSE | CMCM | Fri, Mar 3, 2017 | 49.95 | 50.53 | 49.81 | 50.25 | 710 | NYSE | CMCM | Thu, Mar 2, 2017 | 50.00 | 50.60 | 49.65 | 50.00 | 709 | NYSE | CMCM | Wed, Mar 1, 2017 | 50.05 | 50.75 | 49.53 | 50.50 | 708 | NYSE | CMCM | Tue, Feb 28, 2017 | 48.85 | 50.10 | 48.30 | 50.05 | 707 | NYSE | CMCM | Mon, Feb 27, 2017 | 47.95 | 49.05 | 47.75 | 48.75 | 706 | NYSE | CMCM | Fri, Feb 24, 2017 | 48.60 | 48.60 | 46.85 | 48.25 | 705 | NYSE | CMCM | Thu, Feb 23, 2017 | 48.50 | 49.90 | 48.46 | 48.60 | 704 | NYSE | CMCM | Wed, Feb 22, 2017 | 49.25 | 49.35 | 48.05 | 48.45 | 703 | NYSE | CMCM | Tue, Feb 21, 2017 | 50.15 | 50.16 | 49.00 | 49.05 | 702 | NYSE | CMCM | Fri, Feb 17, 2017 | 49.70 | 50.30 | 49.70 | 50.15 | 701 | NYSE | CMCM | Thu, Feb 16, 2017 | 49.90 | 50.15 | 49.29 | 50.00 | 700 | NYSE | CMCM | Wed, Feb 15, 2017 | 49.70 | 50.40 | 49.53 | 50.00 | 699 | NYSE | CMCM | Tue, Feb 14, 2017 | 50.15 | 50.50 | 48.60 | 49.70 | 698 | NYSE | CMCM | Mon, Feb 13, 2017 | 49.75 | 52.25 | 49.75 | 50.00 | 697 | NYSE | CMCM | Fri, Feb 10, 2017 | 47.55 | 50.40 | 47.50 | 49.75 | 696 | NYSE | CMCM | Thu, Feb 9, 2017 | 47.70 | 48.12 | 46.75 | 47.25 | 695 | NYSE | CMCM | Wed, Feb 8, 2017 | 50.60 | 51.25 | 47.10 | 47.70 | 694 | NYSE | CMCM | Tue, Feb 7, 2017 | 51.50 | 52.75 | 51.27 | 51.65 | 693 | NYSE | CMCM | Mon, Feb 6, 2017 | 50.50 | 51.75 | 50.50 | 51.35 | 692 | NYSE | CMCM | Fri, Feb 3, 2017 | 50.55 | 51.90 | 50.48 | 51.05 | 691 | NYSE | CMCM | Thu, Feb 2, 2017 | 50.00 | 50.90 | 49.60 | 50.25 | 690 | NYSE | CMCM | Wed, Feb 1, 2017 | 49.55 | 50.70 | 48.95 | 49.80 | 689 | NYSE | CMCM | Tue, Jan 31, 2017 | 47.75 | 49.55 | 47.50 | 49.40 | 688 | NYSE | CMCM | Mon, Jan 30, 2017 | 47.95 | 48.25 | 46.90 | 47.75 | 687 | NYSE | CMCM | Fri, Jan 27, 2017 | 48.80 | 49.15 | 47.90 | 48.40 | 686 | NYSE | CMCM | Thu, Jan 26, 2017 | 49.90 | 50.30 | 48.95 | 49.00 | 685 | NYSE | CMCM | Wed, Jan 25, 2017 | 51.00 | 51.00 | 49.75 | 50.10 | 684 | NYSE | CMCM | Tue, Jan 24, 2017 | 50.95 | 51.45 | 49.80 | 50.45 | 683 | NYSE | CMCM | Mon, Jan 23, 2017 | 50.00 | 51.20 | 49.40 | 51.05 | 682 | NYSE | CMCM | Fri, Jan 20, 2017 | 49.55 | 50.30 | 49.10 | 50.05 | 681 | NYSE | CMCM | Thu, Jan 19, 2017 | 51.90 | 51.90 | 49.00 | 49.75 | 680 | NYSE | CMCM | Wed, Jan 18, 2017 | 52.50 | 53.50 | 51.90 | 51.95 | 679 | NYSE | CMCM | Tue, Jan 17, 2017 | 51.50 | 52.45 | 50.65 | 52.45 | 678 | NYSE | CMCM | Fri, Jan 13, 2017 | 50.75 | 52.80 | 50.50 | 51.50 | 677 | NYSE | CMCM | Thu, Jan 12, 2017 | 50.40 | 51.20 | 49.25 | 50.70 | 676 | NYSE | CMCM | Wed, Jan 11, 2017 | 49.00 | 51.40 | 48.85 | 50.95 | 675 | NYSE | CMCM | Tue, Jan 10, 2017 | 50.00 | 50.45 | 48.60 | 49.00 | 674 | NYSE | CMCM | Mon, Jan 9, 2017 | 46.85 | 50.20 | 46.85 | 49.80 | 673 | NYSE | CMCM | Fri, Jan 6, 2017 | 47.30 | 47.40 | 46.60 | 46.95 | 672 | NYSE | CMCM | Thu, Jan 5, 2017 | 48.00 | 48.85 | 46.55 | 47.10 | 671 | NYSE | CMCM | Wed, Jan 4, 2017 | 48.50 | 48.70 | 47.65 | 48.10 | 670 | NYSE | CMCM | Tue, Jan 3, 2017 | 47.90 | 48.85 | 47.05 | 48.50 | 669 | NYSE | CMCM | Fri, Dec 30, 2016 | 47.55 | 48.25 | 47.55 | 47.80 | 668 | NYSE | CMCM | Thu, Dec 29, 2016 | 46.80 | 48.15 | 46.80 | 47.70 | 667 | NYSE | CMCM | Wed, Dec 28, 2016 | 48.20 | 48.70 | 46.70 | 47.00 | 666 | NYSE | CMCM | Tue, Dec 27, 2016 | 45.80 | 48.09 | 45.80 | 47.80 | 665 | NYSE | CMCM | Fri, Dec 23, 2016 | 44.60 | 45.85 | 44.55 | 45.80 | 664 | NYSE | CMCM | Thu, Dec 22, 2016 | 45.85 | 45.95 | 44.55 | 44.85 | 663 | NYSE | CMCM | Wed, Dec 21, 2016 | 46.75 | 47.00 | 46.00 | 46.05 | 662 | NYSE | CMCM | Tue, Dec 20, 2016 | 47.00 | 47.50 | 46.25 | 46.65 | 661 | NYSE | CMCM | Mon, Dec 19, 2016 | 47.50 | 47.90 | 46.90 | 47.00 | 660 | NYSE | CMCM | Fri, Dec 16, 2016 | 47.60 | 48.50 | 46.90 | 47.45 | 659 | NYSE | CMCM | Thu, Dec 15, 2016 | 49.50 | 49.80 | 47.00 | 47.00 | 658 | NYSE | CMCM | Wed, Dec 14, 2016 | 50.25 | 50.75 | 49.50 | 49.70 | 657 | NYSE | CMCM | Tue, Dec 13, 2016 | 50.70 | 51.90 | 50.25 | 50.40 | 656 | NYSE | CMCM | Mon, Dec 12, 2016 | 49.85 | 50.75 | 49.00 | 50.75 | 655 | NYSE | CMCM | Fri, Dec 9, 2016 | 50.00 | 50.45 | 49.85 | 50.20 | 654 | NYSE | CMCM | Thu, Dec 8, 2016 | 50.40 | 50.75 | 49.65 | 50.30 | 653 | NYSE | CMCM | Wed, Dec 7, 2016 | 49.95 | 51.30 | 49.50 | 50.80 | 652 | NYSE | CMCM | Tue, Dec 6, 2016 | 50.00 | 50.40 | 49.30 | 49.95 | 651 | NYSE | CMCM | Mon, Dec 5, 2016 | 49.55 | 50.08 | 49.45 | 50.00 | 650 | NYSE | CMCM | Fri, Dec 2, 2016 | 49.35 | 50.15 | 49.10 | 49.50 | 649 | NYSE | CMCM | Thu, Dec 1, 2016 | 50.40 | 51.28 | 48.35 | 49.55 | 648 | NYSE | CMCM | Wed, Nov 30, 2016 | 50.85 | 51.15 | 50.60 | 50.80 | 647 | NYSE | CMCM | Tue, Nov 29, 2016 | 52.20 | 52.20 | 50.25 | 50.80 | 646 | NYSE | CMCM | Mon, Nov 28, 2016 | 53.50 | 53.70 | 52.35 | 52.40 | 645 | NYSE | CMCM | Fri, Nov 25, 2016 | 54.40 | 54.50 | 53.25 | 53.70 | 644 | NYSE | CMCM | Wed, Nov 23, 2016 | 53.85 | 54.00 | 53.25 | 54.00 | 643 | NYSE | CMCM | Tue, Nov 22, 2016 | 56.00 | 56.20 | 52.95 | 53.95 | 642 | NYSE | CMCM | Mon, Nov 21, 2016 | 54.90 | 58.40 | 54.00 | 56.00 | 641 | NYSE | CMCM | Fri, Nov 18, 2016 | 52.80 | 53.55 | 52.55 | 53.00 | 640 | NYSE | CMCM | Thu, Nov 17, 2016 | 51.15 | 53.55 | 51.15 | 52.50 | 639 | NYSE | CMCM | Wed, Nov 16, 2016 | 49.80 | 51.35 | 49.60 | 51.00 | 638 | NYSE | CMCM | Tue, Nov 15, 2016 | 49.05 | 51.50 | 49.05 | 50.00 | 637 | NYSE | CMCM | Mon, Nov 14, 2016 | 47.55 | 48.90 | 47.05 | 48.45 | 636 | NYSE | CMCM | Fri, Nov 11, 2016 | 49.70 | 49.85 | 46.90 | 47.50 | 635 | NYSE | CMCM | Thu, Nov 10, 2016 | 50.25 | 52.50 | 49.85 | 49.90 | 634 | NYSE | CMCM | Wed, Nov 9, 2016 | 47.00 | 51.55 | 46.75 | 50.25 | 633 | NYSE | CMCM | Tue, Nov 8, 2016 | 49.55 | 49.55 | 48.00 | 48.50 | 632 | NYSE | CMCM | Mon, Nov 7, 2016 | 47.80 | 49.99 | 47.58 | 49.05 | 631 | NYSE | CMCM | Fri, Nov 4, 2016 | 48.00 | 48.20 | 46.45 | 46.60 | 630 | NYSE | CMCM | Thu, Nov 3, 2016 | 49.50 | 49.70 | 47.60 | 47.60 | 629 | NYSE | CMCM | Wed, Nov 2, 2016 | 51.90 | 52.40 | 49.35 | 49.45 | 628 | NYSE | CMCM | Tue, Nov 1, 2016 | 54.00 | 54.35 | 51.60 | 52.30 | 627 | NYSE | CMCM | Mon, Oct 31, 2016 | 54.70 | 55.00 | 53.35 | 53.50 | 626 | NYSE | CMCM | Fri, Oct 28, 2016 | 54.75 | 56.05 | 53.85 | 54.45 | 625 | NYSE | CMCM | Thu, Oct 27, 2016 | 58.00 | 58.18 | 54.60 | 54.60 | 624 | NYSE | CMCM | Wed, Oct 26, 2016 | 58.15 | 58.55 | 57.55 | 57.60 | 623 | NYSE | CMCM | Tue, Oct 25, 2016 | 58.65 | 59.33 | 58.00 | 58.60 | 622 | NYSE | CMCM | Mon, Oct 24, 2016 | 58.80 | 59.00 | 58.05 | 58.45 | 621 | NYSE | CMCM | Fri, Oct 21, 2016 | 58.60 | 58.60 | 57.05 | 58.35 | 620 | NYSE | CMCM | Thu, Oct 20, 2016 | 58.50 | 59.10 | 58.00 | 58.80 | 619 | NYSE | CMCM | Wed, Oct 19, 2016 | 58.00 | 58.75 | 58.00 | 58.25 | 618 | NYSE | CMCM | Tue, Oct 18, 2016 | 59.15 | 59.60 | 57.50 | 57.60 | 617 | NYSE | CMCM | Mon, Oct 17, 2016 | 59.00 | 59.95 | 57.85 | 57.90 | 616 | NYSE | CMCM | Fri, Oct 14, 2016 | 61.05 | 61.45 | 59.40 | 59.45 | 615 | NYSE | CMCM | Thu, Oct 13, 2016 | 60.80 | 61.05 | 57.80 | 59.75 | 614 | NYSE | CMCM | Wed, Oct 12, 2016 | 62.05 | 62.50 | 61.25 | 61.70 | 613 | NYSE | CMCM | Tue, Oct 11, 2016 | 63.20 | 63.75 | 61.10 | 61.75 | 612 | NYSE | CMCM | Mon, Oct 10, 2016 | 63.85 | 65.40 | 63.35 | 63.85 | 611 | NYSE | CMCM | Fri, Oct 7, 2016 | 66.50 | 67.50 | 62.00 | 62.50 | 610 | NYSE | CMCM | Thu, Oct 6, 2016 | 67.50 | 68.10 | 65.50 | 66.70 | 609 | NYSE | CMCM | Wed, Oct 5, 2016 | 65.75 | 68.00 | 65.35 | 67.15 | 608 | NYSE | CMCM | Tue, Oct 4, 2016 | 64.00 | 65.75 | 63.55 | 65.05 | 607 | NYSE | CMCM | Mon, Oct 3, 2016 | 62.15 | 63.85 | 61.10 | 63.80 | 606 | NYSE | CMCM | Fri, Sep 30, 2016 | 62.30 | 63.30 | 60.85 | 62.30 | 605 | NYSE | CMCM | Thu, Sep 29, 2016 | 62.95 | 63.95 | 62.18 | 62.25 | 604 | NYSE | CMCM | Wed, Sep 28, 2016 | 64.80 | 65.00 | 62.65 | 63.50 | 603 | NYSE | CMCM | Tue, Sep 27, 2016 | 63.50 | 64.90 | 62.75 | 64.80 | 602 | NYSE | CMCM | Mon, Sep 26, 2016 | 63.55 | 64.25 | 62.06 | 62.55 | 601 | NYSE | CMCM | Fri, Sep 23, 2016 | 67.60 | 68.85 | 63.00 | 64.10 | 600 | NYSE | CMCM | Thu, Sep 22, 2016 | 66.65 | 68.75 | 66.65 | 68.30 | 599 | NYSE | CMCM | Wed, Sep 21, 2016 | 65.00 | 67.50 | 64.77 | 66.30 | 598 | NYSE | CMCM | Tue, Sep 20, 2016 | 65.00 | 65.65 | 63.80 | 63.80 | 597 | NYSE | CMCM | Mon, Sep 19, 2016 | 63.10 | 65.90 | 63.10 | 64.75 | 596 | NYSE | CMCM | Fri, Sep 16, 2016 | 62.00 | 62.50 | 61.65 | 62.30 | 595 | NYSE | CMCM | Thu, Sep 15, 2016 | 61.60 | 62.15 | 60.85 | 62.00 | 594 | NYSE | CMCM | Wed, Sep 14, 2016 | 60.10 | 62.50 | 59.75 | 61.00 | 593 | NYSE | CMCM | Tue, Sep 13, 2016 | 63.30 | 63.95 | 59.50 | 60.00 | 592 | NYSE | CMCM | Mon, Sep 12, 2016 | 61.00 | 64.38 | 60.00 | 64.25 | 591 | NYSE | CMCM | Fri, Sep 9, 2016 | 64.65 | 64.65 | 60.50 | 62.50 | 590 | NYSE | CMCM | Thu, Sep 8, 2016 | 64.75 | 65.25 | 64.00 | 64.30 | 589 | NYSE | CMCM | Wed, Sep 7, 2016 | 65.90 | 66.40 | 64.25 | 65.00 | 588 | NYSE | CMCM | Tue, Sep 6, 2016 | 65.05 | 68.80 | 65.00 | 66.40 | 587 | NYSE | CMCM | Fri, Sep 2, 2016 | 64.85 | 65.00 | 64.00 | 64.55 | 586 | NYSE | CMCM | Thu, Sep 1, 2016 | 64.30 | 65.31 | 62.85 | 64.50 | 585 | NYSE | CMCM | Wed, Aug 31, 2016 | 61.90 | 64.95 | 61.90 | 64.30 | 584 | NYSE | CMCM | Tue, Aug 30, 2016 | 58.40 | 64.95 | 58.30 | 61.40 | 583 | NYSE | CMCM | Mon, Aug 29, 2016 | 57.80 | 58.90 | 57.63 | 58.75 | 582 | NYSE | CMCM | Fri, Aug 26, 2016 | 58.20 | 59.15 | 57.05 | 58.55 | 581 | NYSE | CMCM | Thu, Aug 25, 2016 | 58.20 | 59.10 | 56.95 | 58.60 | 580 | NYSE | CMCM | Wed, Aug 24, 2016 | 60.90 | 61.75 | 58.25 | 58.95 | 579 | NYSE | CMCM | Tue, Aug 23, 2016 | 61.00 | 62.50 | 60.55 | 61.50 | 578 | NYSE | CMCM | Mon, Aug 22, 2016 | 58.10 | 63.70 | 57.60 | 61.30 | 577 | NYSE | CMCM | Fri, Aug 19, 2016 | 57.95 | 59.00 | 54.10 | 58.75 | 576 | NYSE | CMCM | Thu, Aug 18, 2016 | 59.05 | 60.30 | 58.33 | 59.15 | 575 | NYSE | CMCM | Wed, Aug 17, 2016 | 63.15 | 63.70 | 57.05 | 58.45 | 574 | NYSE | CMCM | Tue, Aug 16, 2016 | 68.00 | 68.10 | 63.05 | 63.05 | 573 | NYSE | CMCM | Mon, Aug 15, 2016 | 68.40 | 68.95 | 66.35 | 67.80 | 572 | NYSE | CMCM | Fri, Aug 12, 2016 | 62.60 | 67.30 | 62.45 | 66.30 | 571 | NYSE | CMCM | Thu, Aug 11, 2016 | 59.25 | 63.00 | 59.15 | 62.65 | 570 | NYSE | CMCM | Wed, Aug 10, 2016 | 58.75 | 62.45 | 57.50 | 59.75 | 569 | NYSE | CMCM | Tue, Aug 9, 2016 | 58.40 | 59.50 | 57.70 | 58.95 | 568 | NYSE | CMCM | Mon, Aug 8, 2016 | 59.25 | 60.56 | 57.55 | 59.00 | 567 | NYSE | CMCM | Fri, Aug 5, 2016 | 60.85 | 61.55 | 59.00 | 59.15 | 566 | NYSE | CMCM | Thu, Aug 4, 2016 | 57.90 | 61.40 | 57.90 | 59.65 | 565 | NYSE | CMCM | Wed, Aug 3, 2016 | 52.50 | 60.25 | 52.35 | 57.75 | 564 | NYSE | CMCM | Tue, Aug 2, 2016 | 50.50 | 54.85 | 50.50 | 52.90 | 563 | NYSE | CMCM | Mon, Aug 1, 2016 | 50.00 | 51.35 | 49.45 | 50.50 | 562 | NYSE | CMCM | Fri, Jul 29, 2016 | 49.80 | 49.95 | 49.15 | 49.65 | 561 | NYSE | CMCM | Thu, Jul 28, 2016 | 50.35 | 50.95 | 49.75 | 50.05 | 560 | NYSE | CMCM | Wed, Jul 27, 2016 | 49.95 | 50.75 | 49.55 | 50.20 | 559 | NYSE | CMCM | Tue, Jul 26, 2016 | 49.80 | 50.45 | 49.25 | 49.90 | 558 | NYSE | CMCM | Mon, Jul 25, 2016 | 50.35 | 50.95 | 50.10 | 50.10 | 557 | NYSE | CMCM | Fri, Jul 22, 2016 | 50.40 | 51.40 | 50.05 | 50.75 | 556 | NYSE | CMCM | Thu, Jul 21, 2016 | 50.25 | 51.21 | 50.05 | 50.25 | 555 | NYSE | CMCM | Wed, Jul 20, 2016 | 50.15 | 50.85 | 50.15 | 50.70 | 554 | NYSE | CMCM | Tue, Jul 19, 2016 | 49.85 | 50.50 | 49.50 | 50.10 | 553 | NYSE | CMCM | Mon, Jul 18, 2016 | 48.95 | 50.35 | 48.45 | 50.10 | 552 | NYSE | CMCM | Fri, Jul 15, 2016 | 50.00 | 50.50 | 48.40 | 48.85 | 551 | NYSE | CMCM | Thu, Jul 14, 2016 | 51.75 | 51.95 | 50.00 | 50.40 | 550 | NYSE | CMCM | Wed, Jul 13, 2016 | 51.35 | 52.55 | 50.15 | 51.30 | 549 | NYSE | CMCM | Tue, Jul 12, 2016 | 48.25 | 51.42 | 48.25 | 50.55 | 548 | NYSE | CMCM | Mon, Jul 11, 2016 | 48.15 | 48.75 | 47.35 | 48.25 | 547 | NYSE | CMCM | Fri, Jul 8, 2016 | 46.40 | 47.90 | 46.00 | 47.30 | 546 | NYSE | CMCM | Thu, Jul 7, 2016 | 45.20 | 47.25 | 44.90 | 46.15 | 545 | NYSE | CMCM | Wed, Jul 6, 2016 | 44.60 | 45.55 | 44.20 | 45.35 | 544 | NYSE | CMCM | Tue, Jul 5, 2016 | 47.40 | 47.40 | 44.65 | 45.00 | 543 | NYSE | CMCM | Fri, Jul 1, 2016 | 47.40 | 48.50 | 46.60 | 47.45 | 542 | NYSE | CMCM | Thu, Jun 30, 2016 | 47.55 | 47.80 | 46.80 | 47.50 | 541 | NYSE | CMCM | Wed, Jun 29, 2016 | 45.95 | 47.80 | 45.50 | 47.50 | 540 | NYSE | CMCM | Tue, Jun 28, 2016 | 44.90 | 45.98 | 43.95 | 45.45 | 539 | NYSE | CMCM | Mon, Jun 27, 2016 | 46.70 | 46.70 | 43.85 | 44.35 | 538 | NYSE | CMCM | Fri, Jun 24, 2016 | 46.25 | 47.50 | 46.00 | 46.70 | 537 | NYSE | CMCM | Thu, Jun 23, 2016 | 48.90 | 49.25 | 47.55 | 48.25 | 536 | NYSE | CMCM | Wed, Jun 22, 2016 | 49.95 | 50.40 | 48.20 | 48.20 | 535 | NYSE | CMCM | Tue, Jun 21, 2016 | 50.95 | 50.95 | 48.05 | 49.65 | 534 | NYSE | CMCM | Mon, Jun 20, 2016 | 51.00 | 51.70 | 49.25 | 50.35 | 533 | NYSE | CMCM | Fri, Jun 17, 2016 | 49.60 | 50.30 | 48.75 | 50.30 | 532 | NYSE | CMCM | Thu, Jun 16, 2016 | 50.75 | 51.40 | 49.52 | 50.05 | 531 | NYSE | CMCM | Wed, Jun 15, 2016 | 51.20 | 51.70 | 50.45 | 51.05 | 530 | NYSE | CMCM | Tue, Jun 14, 2016 | 50.75 | 52.25 | 50.55 | 50.95 | 529 | NYSE | CMCM | Mon, Jun 13, 2016 | 52.55 | 53.15 | 50.45 | 51.00 | 528 | NYSE | CMCM | Fri, Jun 10, 2016 | 54.50 | 54.65 | 52.55 | 52.75 | 527 | NYSE | CMCM | Thu, Jun 9, 2016 | 55.95 | 57.05 | 54.10 | 54.50 | 526 | NYSE | CMCM | Wed, Jun 8, 2016 | 56.95 | 57.25 | 54.50 | 56.00 | 525 | NYSE | CMCM | Tue, Jun 7, 2016 | 55.60 | 57.00 | 55.60 | 56.65 | 524 | NYSE | CMCM | Mon, Jun 6, 2016 | 55.10 | 56.10 | 54.80 | 55.40 | 523 | NYSE | CMCM | Fri, Jun 3, 2016 | 54.20 | 55.75 | 54.20 | 55.10 | 522 | NYSE | CMCM | Thu, Jun 2, 2016 | 53.85 | 55.15 | 53.55 | 54.20 | 521 | NYSE | CMCM | Wed, Jun 1, 2016 | 53.75 | 55.45 | 52.75 | 53.15 | 520 | NYSE | CMCM | Tue, May 31, 2016 | 53.15 | 54.35 | 52.50 | 53.85 | 519 | NYSE | CMCM | Fri, May 27, 2016 | 54.75 | 55.00 | 52.00 | 52.05 | 518 | NYSE | CMCM | Thu, May 26, 2016 | 55.00 | 56.60 | 54.85 | 55.10 | 517 | NYSE | CMCM | Wed, May 25, 2016 | 54.20 | 56.30 | 53.75 | 55.35 | 516 | NYSE | CMCM | Tue, May 24, 2016 | 49.05 | 54.80 | 49.00 | 54.50 | 515 | NYSE | CMCM | Mon, May 23, 2016 | 51.10 | 51.65 | 48.15 | 49.15 | 514 | NYSE | CMCM | Fri, May 20, 2016 | 55.15 | 55.15 | 47.50 | 51.00 | 513 | NYSE | CMCM | Thu, May 19, 2016 | 60.65 | 62.50 | 55.00 | 57.15 | 512 | NYSE | CMCM | Wed, May 18, 2016 | 73.70 | 74.40 | 69.70 | 70.00 | 511 | NYSE | CMCM | Tue, May 17, 2016 | 72.85 | 75.30 | 71.85 | 72.00 | 510 | NYSE | CMCM | Mon, May 16, 2016 | 72.40 | 74.45 | 71.64 | 73.55 | 509 | NYSE | CMCM | Fri, May 13, 2016 | 72.35 | 73.65 | 71.10 | 71.25 | 508 | NYSE | CMCM | Thu, May 12, 2016 | 75.00 | 75.70 | 72.10 | 72.15 | 507 | NYSE | CMCM | Wed, May 11, 2016 | 74.65 | 77.80 | 72.70 | 72.90 | 506 | NYSE | CMCM | Tue, May 10, 2016 | 71.70 | 78.95 | 71.70 | 74.65 | 505 | NYSE | CMCM | Mon, May 9, 2016 | 73.20 | 73.30 | 71.05 | 71.70 | 504 | NYSE | CMCM | Fri, May 6, 2016 | 75.40 | 76.00 | 73.15 | 74.30 | 503 | NYSE | CMCM | Thu, May 5, 2016 | 73.85 | 76.38 | 73.60 | 75.60 | 502 | NYSE | CMCM | Wed, May 4, 2016 | 72.15 | 74.50 | 71.90 | 73.40 | 501 | NYSE | CMCM | Tue, May 3, 2016 | 72.40 | 73.00 | 71.92 | 72.20 | 500 | NYSE | CMCM | Mon, May 2, 2016 | 73.85 | 74.35 | 71.90 | 72.85 | 499 | NYSE | CMCM | Fri, Apr 29, 2016 | 75.75 | 75.90 | 73.35 | 74.70 | 498 | NYSE | CMCM | Thu, Apr 28, 2016 | 76.45 | 77.70 | 75.55 | 75.80 | 497 | NYSE | CMCM | Wed, Apr 27, 2016 | 76.30 | 76.59 | 75.00 | 76.40 | 496 | NYSE | CMCM | Tue, Apr 26, 2016 | 78.20 | 78.80 | 75.30 | 75.55 | 495 | NYSE | CMCM | Mon, Apr 25, 2016 | 81.60 | 81.95 | 79.45 | 79.60 | 494 | NYSE | CMCM | Fri, Apr 22, 2016 | 84.00 | 84.93 | 82.20 | 82.50 | 493 | NYSE | CMCM | Thu, Apr 21, 2016 | 83.50 | 84.06 | 82.25 | 83.40 | 492 | NYSE | CMCM | Wed, Apr 20, 2016 | 82.95 | 83.60 | 82.24 | 82.90 | 491 | NYSE | CMCM | Tue, Apr 19, 2016 | 84.00 | 84.45 | 82.80 | 83.70 | 490 | NYSE | CMCM | Mon, Apr 18, 2016 | 82.60 | 84.00 | 81.21 | 84.00 | 489 | NYSE | CMCM | Fri, Apr 15, 2016 | 83.50 | 84.35 | 82.25 | 82.70 | 488 | NYSE | CMCM | Thu, Apr 14, 2016 | 85.65 | 85.65 | 84.00 | 84.25 | 487 | NYSE | CMCM | Wed, Apr 13, 2016 | 84.20 | 85.25 | 83.59 | 85.00 | 486 | NYSE | CMCM | Tue, Apr 12, 2016 | 83.20 | 84.55 | 82.55 | 82.55 | 485 | NYSE | CMCM | Mon, Apr 11, 2016 | 84.45 | 84.45 | 82.25 | 83.40 | 484 | NYSE | CMCM | Fri, Apr 8, 2016 | 82.00 | 84.50 | 81.70 | 83.65 | 483 | NYSE | CMCM | Thu, Apr 7, 2016 | 81.55 | 83.25 | 81.00 | 81.55 | 482 | NYSE | CMCM | Wed, Apr 6, 2016 | 79.90 | 82.50 | 79.55 | 81.35 | 481 | NYSE | CMCM | Tue, Apr 5, 2016 | 79.65 | 79.65 | 79.65 | 79.90 | 480 | NYSE | CMCM | Mon, Apr 4, 2016 | 80.65 | 81.20 | 78.10 | 79.65 | 479 | NYSE | CMCM | Fri, Apr 1, 2016 | 81.75 | 82.00 | 80.25 | 80.95 | 478 | NYSE | CMCM | Thu, Mar 31, 2016 | 81.60 | 82.50 | 80.82 | 81.65 | 477 | NYSE | CMCM | Wed, Mar 30, 2016 | 84.00 | 84.95 | 81.50 | 81.65 | 476 | NYSE | CMCM | Tue, Mar 29, 2016 | 83.90 | 84.00 | 82.00 | 82.90 | 475 | NYSE | CMCM | Mon, Mar 28, 2016 | 85.80 | 86.16 | 82.65 | 83.35 | 474 | NYSE | CMCM | Thu, Mar 24, 2016 | 85.65 | 85.65 | 85.65 | 85.55 | 473 | NYSE | CMCM | Wed, Mar 23, 2016 | 89.50 | 89.80 | 84.65 | 85.65 | 472 | NYSE | CMCM | Tue, Mar 22, 2016 | 87.60 | 90.40 | 82.55 | 90.00 | 471 | NYSE | CMCM | Mon, Mar 21, 2016 | 87.75 | 90.95 | 87.75 | 89.00 | 470 | NYSE | CMCM | Fri, Mar 18, 2016 | 86.15 | 87.90 | 85.10 | 87.20 | 469 | NYSE | CMCM | Thu, Mar 17, 2016 | 79.80 | 84.70 | 78.80 | 84.60 | 468 | NYSE | CMCM | Wed, Mar 16, 2016 | 77.80 | 80.30 | 74.50 | 79.80 | 467 | NYSE | CMCM | Tue, Mar 15, 2016 | 78.40 | 78.40 | 78.40 | 79.25 | 466 | NYSE | CMCM | Mon, Mar 14, 2016 | 76.50 | 79.05 | 75.35 | 78.40 | 465 | NYSE | CMCM | Fri, Mar 11, 2016 | 74.75 | 74.75 | 74.75 | 76.20 | 464 | NYSE | CMCM | Thu, Mar 10, 2016 | 76.10 | 76.10 | 76.10 | 74.75 | 463 | NYSE | CMCM | Wed, Mar 9, 2016 | 75.25 | 75.25 | 75.25 | 76.10 | 462 | NYSE | CMCM | Tue, Mar 8, 2016 | 75.00 | 77.50 | 74.25 | 75.25 | 461 | NYSE | CMCM | Mon, Mar 7, 2016 | 75.05 | 76.05 | 74.25 | 75.00 | 460 | NYSE | CMCM | Fri, Mar 4, 2016 | 76.70 | 79.20 | 74.50 | 75.00 | 459 | NYSE | CMCM | Thu, Mar 3, 2016 | 76.40 | 76.40 | 76.40 | 76.65 | 458 | NYSE | CMCM | Wed, Mar 2, 2016 | 71.75 | 76.85 | 71.75 | 76.40 | 457 | NYSE | CMCM | Tue, Mar 1, 2016 | 75.70 | 76.00 | 71.00 | 71.40 | 456 | NYSE | CMCM | Mon, Feb 29, 2016 | 77.00 | 77.45 | 71.50 | 74.10 | 455 | NYSE | CMCM | Fri, Feb 26, 2016 | 76.15 | 77.70 | 76.15 | 77.00 | 454 | NYSE | CMCM | Thu, Feb 25, 2016 | 78.20 | 78.45 | 75.15 | 76.15 | 453 | NYSE | CMCM | Wed, Feb 24, 2016 | 81.05 | 82.15 | 78.15 | 78.50 | 452 | NYSE | CMCM | Tue, Feb 23, 2016 | 84.05 | 84.05 | 81.00 | 81.10 | 451 | NYSE | CMCM | Mon, Feb 22, 2016 | 82.50 | 84.65 | 81.80 | 83.30 | 450 | NYSE | CMCM | Fri, Feb 19, 2016 | 81.90 | 83.95 | 81.00 | 81.50 | 449 | NYSE | CMCM | Thu, Feb 18, 2016 | 85.70 | 85.90 | 81.15 | 81.65 | 448 | NYSE | CMCM | Wed, Feb 17, 2016 | 77.38 | 85.00 | 76.50 | 84.95 | 447 | NYSE | CMCM | Tue, Feb 16, 2016 | 73.25 | 77.45 | 73.15 | 75.95 | 446 | NYSE | CMCM | Fri, Feb 12, 2016 | 72.50 | 73.50 | 70.75 | 71.30 | 445 | NYSE | CMCM | Thu, Feb 11, 2016 | 72.20 | 72.95 | 70.43 | 71.20 | 444 | NYSE | CMCM | Wed, Feb 10, 2016 | 73.65 | 74.25 | 71.55 | 73.80 | 443 | NYSE | CMCM | Tue, Feb 9, 2016 | 71.60 | 74.40 | 70.05 | 71.70 | 442 | NYSE | CMCM | Mon, Feb 8, 2016 | 71.30 | 74.00 | 70.65 | 72.65 | 441 | NYSE | CMCM | Fri, Feb 5, 2016 | 76.55 | 78.95 | 71.95 | 72.90 | 440 | NYSE | CMCM | Thu, Feb 4, 2016 | 70.60 | 79.60 | 70.45 | 78.45 | 439 | NYSE | CMCM | Wed, Feb 3, 2016 | 70.35 | 71.35 | 68.55 | 70.80 | 438 | NYSE | CMCM | Tue, Feb 2, 2016 | 69.50 | 71.70 | 69.50 | 70.00 | 437 | NYSE | CMCM | Mon, Feb 1, 2016 | 70.30 | 70.65 | 69.25 | 69.70 | 436 | NYSE | CMCM | Fri, Jan 29, 2016 | 71.70 | 73.95 | 69.80 | 71.15 | 435 | NYSE | CMCM | Thu, Jan 28, 2016 | 70.95 | 73.05 | 69.40 | 70.30 | 434 | NYSE | CMCM | Wed, Jan 27, 2016 | 71.90 | 72.25 | 69.50 | 70.00 | 433 | NYSE | CMCM | Tue, Jan 26, 2016 | 70.25 | 73.60 | 68.50 | 72.80 | 432 | NYSE | CMCM | Mon, Jan 25, 2016 | 72.10 | 73.45 | 70.25 | 70.70 | 431 | NYSE | CMCM | Fri, Jan 22, 2016 | 73.30 | 74.50 | 71.80 | 72.50 | 430 | NYSE | CMCM | Thu, Jan 21, 2016 | 71.50 | 74.25 | 70.75 | 71.35 | 429 | NYSE | CMCM | Wed, Jan 20, 2016 | 71.25 | 72.90 | 68.10 | 72.00 | 428 | NYSE | CMCM | Tue, Jan 19, 2016 | 77.10 | 77.13 | 70.05 | 72.40 | 427 | NYSE | CMCM | Fri, Jan 15, 2016 | 73.10 | 75.30 | 72.90 | 75.00 | 426 | NYSE | CMCM | Thu, Jan 14, 2016 | 75.65 | 77.95 | 74.55 | 77.50 | 425 | NYSE | CMCM | Wed, Jan 13, 2016 | 79.50 | 80.50 | 74.10 | 75.55 | 424 | NYSE | CMCM | Tue, Jan 12, 2016 | 78.05 | 80.55 | 77.55 | 78.70 | 423 | NYSE | CMCM | Mon, Jan 11, 2016 | 81.00 | 81.00 | 76.25 | 77.40 | 422 | NYSE | CMCM | Fri, Jan 8, 2016 | 79.80 | 81.25 | 78.00 | 80.05 | 421 | NYSE | CMCM | Thu, Jan 7, 2016 | 75.60 | 78.70 | 75.30 | 78.00 | 420 | NYSE | CMCM | Wed, Jan 6, 2016 | 77.10 | 79.23 | 75.45 | 78.75 | 419 | NYSE | CMCM | Tue, Jan 5, 2016 | 77.80 | 79.16 | 76.00 | 78.20 | 418 | NYSE | CMCM | Mon, Jan 4, 2016 | 77.50 | 78.45 | 74.00 | 77.80 | 417 | NYSE | CMCM | Thu, Dec 31, 2015 | 80.95 | 81.50 | 79.40 | 80.10 | 416 | NYSE | CMCM | Wed, Dec 30, 2015 | 80.90 | 82.50 | 79.80 | 80.40 | 415 | NYSE | CMCM | Tue, Dec 29, 2015 | 80.50 | 82.20 | 80.30 | 80.90 | 414 | NYSE | CMCM | Mon, Dec 28, 2015 | 82.20 | 82.50 | 80.05 | 80.25 | 413 | NYSE | CMCM | Thu, Dec 24, 2015 | 82.05 | 83.60 | 81.50 | 82.25 | 412 | NYSE | CMCM | Wed, Dec 23, 2015 | 81.25 | 82.90 | 80.80 | 82.05 | 411 | NYSE | CMCM | Tue, Dec 22, 2015 | 81.10 | 83.55 | 80.75 | 81.05 | 410 | NYSE | CMCM | Mon, Dec 21, 2015 | 84.55 | 84.55 | 81.00 | 81.30 | 409 | NYSE | CMCM | Fri, Dec 18, 2015 | 80.75 | 84.75 | 80.75 | 84.55 | 408 | NYSE | CMCM | Thu, Dec 17, 2015 | 83.05 | 84.95 | 79.65 | 80.75 | 407 | NYSE | CMCM | Wed, Dec 16, 2015 | 86.50 | 87.05 | 81.05 | 82.30 | 406 | NYSE | CMCM | Tue, Dec 15, 2015 | 83.90 | 86.65 | 80.50 | 86.25 | 405 | NYSE | CMCM | Mon, Dec 14, 2015 | 84.50 | 85.55 | 82.00 | 82.35 | 404 | NYSE | CMCM | Fri, Dec 11, 2015 | 88.90 | 89.35 | 84.00 | 84.25 | 403 | NYSE | CMCM | Thu, Dec 10, 2015 | 86.75 | 91.00 | 86.60 | 90.25 | 402 | NYSE | CMCM | Wed, Dec 9, 2015 | 88.50 | 90.35 | 86.25 | 86.25 | 401 | NYSE | CMCM | Tue, Dec 8, 2015 | 86.50 | 89.30 | 85.25 | 88.10 | 400 | NYSE | CMCM | Mon, Dec 7, 2015 | 88.00 | 89.00 | 86.30 | 87.80 | 399 | NYSE | CMCM | Fri, Dec 4, 2015 | 86.95 | 89.20 | 85.25 | 87.80 | 398 | NYSE | CMCM | Thu, Dec 3, 2015 | 90.65 | 90.80 | 86.50 | 86.95 | 397 | NYSE | CMCM | Wed, Dec 2, 2015 | 90.20 | 93.45 | 89.12 | 90.85 | 396 | NYSE | CMCM | Tue, Dec 1, 2015 | 96.85 | 96.85 | 90.25 | 90.50 | 395 | NYSE | CMCM | Mon, Nov 30, 2015 | 95.70 | 96.50 | 94.00 | 96.50 | 394 | NYSE | CMCM | Fri, Nov 27, 2015 | 95.20 | 96.85 | 93.65 | 94.70 | 393 | NYSE | CMCM | Wed, Nov 25, 2015 | 97.50 | 98.75 | 96.15 | 97.70 | 392 | NYSE | CMCM | Tue, Nov 24, 2015 | 96.95 | 99.30 | 95.90 | 98.75 | 391 | NYSE | CMCM | Mon, Nov 23, 2015 | 100.30 | 100.50 | 97.20 | 98.10 | 390 | NYSE | CMCM | Fri, Nov 20, 2015 | 97.70 | 100.25 | 96.25 | 99.40 | 389 | NYSE | CMCM | Thu, Nov 19, 2015 | 94.25 | 98.05 | 93.40 | 96.50 | 388 | NYSE | CMCM | Wed, Nov 18, 2015 | 90.15 | 91.95 | 89.05 | 90.75 | 387 | NYSE | CMCM | Tue, Nov 17, 2015 | 94.50 | 95.35 | 88.40 | 90.70 | 386 | NYSE | CMCM | Mon, Nov 16, 2015 | 90.70 | 92.65 | 85.55 | 85.85 | 385 | NYSE | CMCM | Fri, Nov 13, 2015 | 92.65 | 93.50 | 88.75 | 90.25 | 384 | NYSE | CMCM | Thu, Nov 12, 2015 | 91.60 | 95.25 | 90.00 | 93.50 | 383 | NYSE | CMCM | Wed, Nov 11, 2015 | 92.25 | 92.90 | 89.00 | 91.90 | 382 | NYSE | CMCM | Tue, Nov 10, 2015 | 93.30 | 94.32 | 87.05 | 90.80 | 381 | NYSE | CMCM | Mon, Nov 9, 2015 | 95.15 | 96.65 | 90.95 | 94.65 | 380 | NYSE | CMCM | Fri, Nov 6, 2015 | 96.20 | 99.00 | 95.05 | 96.00 | 379 | NYSE | CMCM | Thu, Nov 5, 2015 | 100.00 | 102.25 | 95.15 | 95.85 | 378 | NYSE | CMCM | Wed, Nov 4, 2015 | 103.40 | 106.85 | 98.15 | 99.75 | 377 | NYSE | CMCM | Tue, Nov 3, 2015 | 99.70 | 104.34 | 99.60 | 100.70 | 376 | NYSE | CMCM | Mon, Nov 2, 2015 | 99.90 | 100.40 | 97.87 | 99.70 | 375 | NYSE | CMCM | Fri, Oct 30, 2015 | 97.00 | 101.50 | 97.00 | 99.75 | 374 | NYSE | CMCM | Thu, Oct 29, 2015 | 99.45 | 99.45 | 96.10 | 96.35 | 373 | NYSE | CMCM | Wed, Oct 28, 2015 | 93.45 | 100.00 | 91.65 | 99.50 | 372 | NYSE | CMCM | Tue, Oct 27, 2015 | 100.75 | 101.29 | 93.00 | 93.50 | 371 | NYSE | CMCM | Mon, Oct 26, 2015 | 97.85 | 101.95 | 95.35 | 99.70 | 370 | NYSE | CMCM | Fri, Oct 23, 2015 | 96.90 | 97.45 | 94.10 | 97.05 | 369 | NYSE | CMCM | Thu, Oct 22, 2015 | 90.60 | 95.75 | 90.10 | 93.35 | 368 | NYSE | CMCM | Wed, Oct 21, 2015 | 89.05 | 92.25 | 88.00 | 90.05 | 367 | NYSE | CMCM | Tue, Oct 20, 2015 | 92.05 | 92.59 | 88.50 | 89.75 | 366 | NYSE | CMCM | Mon, Oct 19, 2015 | 88.80 | 94.00 | 88.25 | 92.75 | 365 | NYSE | CMCM | Fri, Oct 16, 2015 | 89.75 | 94.90 | 88.65 | 89.50 | 364 | NYSE | CMCM | Thu, Oct 15, 2015 | 84.20 | 89.95 | 84.20 | 88.60 | 363 | NYSE | CMCM | Wed, Oct 14, 2015 | 85.70 | 86.00 | 82.95 | 83.60 | 362 | NYSE | CMCM | Tue, Oct 13, 2015 | 88.35 | 88.90 | 86.00 | 86.10 | 361 | NYSE | CMCM | Mon, Oct 12, 2015 | 86.65 | 89.85 | 85.90 | 89.25 | 360 | NYSE | CMCM | Fri, Oct 9, 2015 | 84.75 | 86.50 | 84.20 | 85.05 | 359 | NYSE | CMCM | Thu, Oct 8, 2015 | 89.95 | 91.30 | 81.21 | 85.50 | 358 | NYSE | CMCM | Wed, Oct 7, 2015 | 86.60 | 89.40 | 83.30 | 88.50 | 357 | NYSE | CMCM | Tue, Oct 6, 2015 | 74.95 | 84.75 | 74.95 | 84.05 | 356 | NYSE | CMCM | Mon, Oct 5, 2015 | 75.60 | 77.95 | 74.00 | 75.15 | 355 | NYSE | CMCM | Fri, Oct 2, 2015 | 69.40 | 77.90 | 69.00 | 74.80 | 354 | NYSE | CMCM | Thu, Oct 1, 2015 | 72.10 | 75.60 | 69.15 | 69.90 | 353 | NYSE | CMCM | Wed, Sep 30, 2015 | 71.05 | 76.00 | 70.10 | 72.30 | 352 | NYSE | CMCM | Tue, Sep 29, 2015 | 77.95 | 77.95 | 66.65 | 70.00 | 351 | NYSE | CMCM | Mon, Sep 28, 2015 | 79.30 | 81.80 | 76.50 | 79.10 | 350 | NYSE | CMCM | Fri, Sep 25, 2015 | 83.90 | 85.60 | 79.20 | 79.80 | 349 | NYSE | CMCM | Thu, Sep 24, 2015 | 80.65 | 82.85 | 79.60 | 82.65 | 348 | NYSE | CMCM | Wed, Sep 23, 2015 | 85.85 | 87.95 | 82.00 | 82.05 | 347 | NYSE | CMCM | Tue, Sep 22, 2015 | 93.20 | 93.20 | 85.55 | 85.90 | 346 | NYSE | CMCM | Mon, Sep 21, 2015 | 94.75 | 99.60 | 93.60 | 95.00 | 345 | NYSE | CMCM | Fri, Sep 18, 2015 | 92.30 | 95.80 | 90.50 | 94.65 | 344 | NYSE | CMCM | Thu, Sep 17, 2015 | 88.35 | 94.40 | 88.35 | 91.50 | 343 | NYSE | CMCM | Wed, Sep 16, 2015 | 87.30 | 91.00 | 86.45 | 89.20 | 342 | NYSE | CMCM | Tue, Sep 15, 2015 | 82.50 | 85.64 | 81.70 | 84.10 | 341 | NYSE | CMCM | Mon, Sep 14, 2015 | 83.80 | 83.80 | 79.65 | 82.70 | 340 | NYSE | CMCM | Fri, Sep 11, 2015 | 84.10 | 84.16 | 80.15 | 83.95 | 339 | NYSE | CMCM | Thu, Sep 10, 2015 | 85.80 | 86.50 | 82.50 | 84.55 | 338 | NYSE | CMCM | Wed, Sep 9, 2015 | 87.05 | 91.00 | 84.55 | 84.85 | 337 | NYSE | CMCM | Tue, Sep 8, 2015 | 85.75 | 88.55 | 85.00 | 85.45 | 336 | NYSE | CMCM | Fri, Sep 4, 2015 | 81.20 | 84.70 | 81.15 | 82.25 | 335 | NYSE | CMCM | Thu, Sep 3, 2015 | 87.30 | 87.30 | 82.91 | 83.30 | 334 | NYSE | CMCM | Wed, Sep 2, 2015 | 85.45 | 86.20 | 82.10 | 86.20 | 333 | NYSE | CMCM | Tue, Sep 1, 2015 | 83.05 | 86.45 | 81.76 | 83.40 | 332 | NYSE | CMCM | Mon, Aug 31, 2015 | 89.45 | 91.10 | 86.10 | 86.35 | 331 | NYSE | CMCM | Fri, Aug 28, 2015 | 91.75 | 95.40 | 88.65 | 90.00 | 330 | NYSE | CMCM | Thu, Aug 27, 2015 | 88.05 | 95.30 | 87.30 | 92.60 | 329 | NYSE | CMCM | Wed, Aug 26, 2015 | 84.90 | 85.55 | 78.60 | 84.55 | 328 | NYSE | CMCM | Tue, Aug 25, 2015 | 88.95 | 88.95 | 80.95 | 81.15 | 327 | NYSE | CMCM | Mon, Aug 24, 2015 | 79.25 | 88.85 | 75.50 | 82.65 | 326 | NYSE | CMCM | Fri, Aug 21, 2015 | 89.20 | 96.30 | 86.65 | 89.15 | 325 | NYSE | CMCM | Thu, Aug 20, 2015 | 93.50 | 103.00 | 86.20 | 94.60 | 324 | NYSE | CMCM | Wed, Aug 19, 2015 | 108.65 | 111.40 | 95.50 | 95.60 | 323 | NYSE | CMCM | Tue, Aug 18, 2015 | 120.00 | 124.30 | 106.50 | 110.10 | 322 | NYSE | CMCM | Mon, Aug 17, 2015 | 112.05 | 112.80 | 107.55 | 112.45 | 321 | NYSE | CMCM | Fri, Aug 14, 2015 | 114.00 | 115.65 | 110.00 | 110.75 | 320 | NYSE | CMCM | Thu, Aug 13, 2015 | 119.90 | 120.00 | 112.50 | 113.10 | 319 | NYSE | CMCM | Wed, Aug 12, 2015 | 111.40 | 120.75 | 110.60 | 117.50 | 318 | NYSE | CMCM | Tue, Aug 11, 2015 | 121.25 | 124.20 | 113.55 | 115.10 | 317 | NYSE | CMCM | Mon, Aug 10, 2015 | 122.75 | 124.65 | 119.00 | 122.05 | 316 | NYSE | CMCM | Fri, Aug 7, 2015 | 122.75 | 127.00 | 117.80 | 119.35 | 315 | NYSE | CMCM | Thu, Aug 6, 2015 | 124.80 | 125.43 | 119.40 | 122.15 | 314 | NYSE | CMCM | Wed, Aug 5, 2015 | 130.85 | 130.90 | 123.80 | 124.00 | 313 | NYSE | CMCM | Tue, Aug 4, 2015 | 130.15 | 131.70 | 128.00 | 128.35 | 312 | NYSE | CMCM | Mon, Aug 3, 2015 | 131.80 | 131.80 | 127.60 | 128.30 | 311 | NYSE | CMCM | Fri, Jul 31, 2015 | 134.15 | 134.15 | 129.95 | 133.50 | 310 | NYSE | CMCM | Thu, Jul 30, 2015 | 133.15 | 133.89 | 127.55 | 132.00 | 309 | NYSE | CMCM | Wed, Jul 29, 2015 | 139.15 | 141.10 | 131.40 | 135.15 | 308 | NYSE | CMCM | Tue, Jul 28, 2015 | 131.00 | 138.10 | 130.40 | 137.95 | 307 | NYSE | CMCM | Mon, Jul 27, 2015 | 123.75 | 132.90 | 122.95 | 130.90 | 306 | NYSE | CMCM | Fri, Jul 24, 2015 | 142.50 | 143.85 | 132.70 | 134.65 | 305 | NYSE | CMCM | Thu, Jul 23, 2015 | 141.55 | 149.50 | 141.05 | 143.25 | 304 | NYSE | CMCM | Wed, Jul 22, 2015 | 132.40 | 139.80 | 131.60 | 138.95 | 303 | NYSE | CMCM | Tue, Jul 21, 2015 | 128.45 | 134.35 | 128.45 | 132.90 | 302 | NYSE | CMCM | Mon, Jul 20, 2015 | 132.50 | 133.40 | 126.53 | 128.75 | 301 | NYSE | CMCM | Fri, Jul 17, 2015 | 133.75 | 135.95 | 128.25 | 132.70 | 300 | NYSE | CMCM | Thu, Jul 16, 2015 | 126.80 | 135.40 | 125.35 | 130.65 | 299 | NYSE | CMCM | Wed, Jul 15, 2015 | 129.80 | 131.00 | 125.00 | 126.80 | 298 | NYSE | CMCM | Tue, Jul 14, 2015 | 125.25 | 133.95 | 125.25 | 132.30 | 297 | NYSE | CMCM | Mon, Jul 13, 2015 | 128.10 | 131.00 | 124.00 | 126.30 | 296 | NYSE | CMCM | Fri, Jul 10, 2015 | 135.10 | 135.50 | 123.30 | 125.10 | 295 | NYSE | CMCM | Thu, Jul 9, 2015 | 124.45 | 133.40 | 124.05 | 128.90 | 294 | NYSE | CMCM | Wed, Jul 8, 2015 | 98.65 | 119.65 | 98.55 | 115.00 | 293 | NYSE | CMCM | Tue, Jul 7, 2015 | 119.00 | 119.55 | 95.00 | 110.55 | 292 | NYSE | CMCM | Mon, Jul 6, 2015 | 126.75 | 130.70 | 120.10 | 124.60 | 291 | NYSE | CMCM | Thu, Jul 2, 2015 | 134.20 | 136.78 | 130.25 | 134.80 | 290 | NYSE | CMCM | Wed, Jul 1, 2015 | 143.30 | 147.50 | 134.00 | 136.25 | 289 | NYSE | CMCM | Tue, Jun 30, 2015 | 145.50 | 153.50 | 141.65 | 143.55 | 288 | NYSE | CMCM | Mon, Jun 29, 2015 | 146.95 | 147.45 | 137.85 | 140.00 | 287 | NYSE | CMCM | Fri, Jun 26, 2015 | 162.90 | 164.40 | 150.50 | 155.05 | 286 | NYSE | CMCM | Thu, Jun 25, 2015 | 165.30 | 171.42 | 164.33 | 165.30 | 285 | NYSE | CMCM | Wed, Jun 24, 2015 | 166.30 | 178.35 | 162.90 | 165.40 | 284 | NYSE | CMCM | Tue, Jun 23, 2015 | 167.70 | 168.65 | 161.05 | 165.40 | 283 | NYSE | CMCM | Mon, Jun 22, 2015 | 174.85 | 175.10 | 158.05 | 165.45 | 282 | NYSE | CMCM | Fri, Jun 19, 2015 | 175.10 | 176.80 | 166.00 | 168.75 | 281 | NYSE | CMCM | Thu, Jun 18, 2015 | 167.35 | 181.85 | 163.50 | 174.80 | 280 | NYSE | CMCM | Wed, Jun 17, 2015 | 165.45 | 172.50 | 162.50 | 168.80 | 279 | NYSE | CMCM | Tue, Jun 16, 2015 | 167.50 | 167.50 | 156.60 | 161.95 | 278 | NYSE | CMCM | Mon, Jun 15, 2015 | 168.35 | 169.95 | 164.00 | 167.45 | 277 | NYSE | CMCM | Fri, Jun 12, 2015 | 161.25 | 174.25 | 161.20 | 170.50 | 276 | NYSE | CMCM | Thu, Jun 11, 2015 | 160.00 | 163.40 | 157.80 | 161.20 | 275 | NYSE | CMCM | Wed, Jun 10, 2015 | 162.95 | 163.25 | 157.43 | 159.60 | 274 | NYSE | CMCM | Tue, Jun 9, 2015 | 170.80 | 173.70 | 153.70 | 163.40 | 273 | NYSE | CMCM | Mon, Jun 8, 2015 | 173.20 | 180.65 | 170.10 | 171.25 | 272 | NYSE | CMCM | Fri, Jun 5, 2015 | 162.65 | 177.65 | 160.60 | 174.20 | 271 | NYSE | CMCM | Thu, Jun 4, 2015 | 166.95 | 172.95 | 162.60 | 165.50 | 270 | NYSE | CMCM | Wed, Jun 3, 2015 | 163.70 | 170.00 | 160.15 | 167.70 | 269 | NYSE | CMCM | Tue, Jun 2, 2015 | 162.45 | 167.50 | 160.50 | 162.40 | 268 | NYSE | CMCM | Mon, Jun 1, 2015 | 165.00 | 169.95 | 159.00 | 162.00 | 267 | NYSE | CMCM | Fri, May 29, 2015 | 159.95 | 165.80 | 157.60 | 159.20 | 266 | NYSE | CMCM | Thu, May 28, 2015 | 162.50 | 163.80 | 155.75 | 160.35 | 265 | NYSE | CMCM | Wed, May 27, 2015 | 162.30 | 166.55 | 154.45 | 164.85 | 264 | NYSE | CMCM | Tue, May 26, 2015 | 166.00 | 167.30 | 158.50 | 161.30 | 263 | NYSE | CMCM | Fri, May 22, 2015 | 170.60 | 171.45 | 161.50 | 167.30 | 262 | NYSE | CMCM | Thu, May 21, 2015 | 174.60 | 174.60 | 164.05 | 169.95 | 261 | NYSE | CMCM | Wed, May 20, 2015 | 172.25 | 183.15 | 163.40 | 175.40 | 260 | NYSE | CMCM | Tue, May 19, 2015 | 152.85 | 175.00 | 150.33 | 173.65 | 259 | NYSE | CMCM | Mon, May 18, 2015 | 150.85 | 153.40 | 145.70 | 150.20 | 258 | NYSE | CMCM | Fri, May 15, 2015 | 142.75 | 154.20 | 142.05 | 152.65 | 257 | NYSE | CMCM | Thu, May 14, 2015 | 135.00 | 149.40 | 134.75 | 144.25 | 256 | NYSE | CMCM | Wed, May 13, 2015 | 128.20 | 134.65 | 127.30 | 134.15 | 255 | NYSE | CMCM | Tue, May 12, 2015 | 123.20 | 132.00 | 119.25 | 129.90 | 254 | NYSE | CMCM | Mon, May 11, 2015 | 114.90 | 127.50 | 114.75 | 124.50 | 253 | NYSE | CMCM | Fri, May 8, 2015 | 114.40 | 115.90 | 112.10 | 112.95 | 252 | NYSE | CMCM | Thu, May 7, 2015 | 114.35 | 115.45 | 109.90 | 113.35 | 251 | NYSE | CMCM | Wed, May 6, 2015 | 113.05 | 113.95 | 109.65 | 113.65 | 250 | NYSE | CMCM | Tue, May 5, 2015 | 114.80 | 115.95 | 112.70 | 113.35 | 249 | NYSE | CMCM | Mon, May 4, 2015 | 115.30 | 122.05 | 114.45 | 117.15 | 248 | NYSE | CMCM | Fri, May 1, 2015 | 111.45 | 115.75 | 110.00 | 114.15 | 247 | NYSE | CMCM | Thu, Apr 30, 2015 | 116.10 | 116.70 | 110.65 | 113.30 | 246 | NYSE | CMCM | Wed, Apr 29, 2015 | 119.75 | 121.25 | 116.70 | 117.55 | 245 | NYSE | CMCM | Tue, Apr 28, 2015 | 115.15 | 122.25 | 115.00 | 120.50 | 244 | NYSE | CMCM | Mon, Apr 27, 2015 | 121.55 | 122.50 | 115.35 | 117.40 | 243 | NYSE | CMCM | Fri, Apr 24, 2015 | 121.00 | 122.35 | 118.65 | 120.55 | 242 | NYSE | CMCM | Thu, Apr 23, 2015 | 117.80 | 121.45 | 116.30 | 119.90 | 241 | NYSE | CMCM | Wed, Apr 22, 2015 | 109.50 | 119.31 | 109.50 | 117.55 | 240 | NYSE | CMCM | Tue, Apr 21, 2015 | 111.00 | 114.80 | 108.55 | 108.85 | 239 | NYSE | CMCM | Mon, Apr 20, 2015 | 115.00 | 116.45 | 109.55 | 110.20 | 238 | NYSE | CMCM | Fri, Apr 17, 2015 | 112.40 | 115.75 | 108.15 | 114.00 | 237 | NYSE | CMCM | Thu, Apr 16, 2015 | 115.25 | 121.05 | 113.00 | 114.80 | 236 | NYSE | CMCM | Wed, Apr 15, 2015 | 115.05 | 117.25 | 109.40 | 113.70 | 235 | NYSE | CMCM | Tue, Apr 14, 2015 | 115.85 | 116.00 | 108.50 | 113.55 | 234 | NYSE | CMCM | Mon, Apr 13, 2015 | 118.30 | 121.40 | 112.60 | 113.10 | 233 | NYSE | CMCM | Fri, Apr 10, 2015 | 111.40 | 119.25 | 111.40 | 118.35 | 232 | NYSE | CMCM | Thu, Apr 9, 2015 | 120.55 | 120.55 | 108.30 | 110.10 | 231 | NYSE | CMCM | Wed, Apr 8, 2015 | 120.90 | 127.75 | 116.05 | 121.20 | 230 | NYSE | CMCM | Tue, Apr 7, 2015 | 105.75 | 125.00 | 105.75 | 119.75 | 229 | NYSE | CMCM | Mon, Apr 6, 2015 | 98.75 | 107.50 | 95.15 | 106.45 | 228 | NYSE | CMCM | Thu, Apr 2, 2015 | 88.85 | 100.50 | 88.85 | 100.45 | 227 | NYSE | CMCM | Wed, Apr 1, 2015 | 86.20 | 89.50 | 86.15 | 87.30 | 226 | NYSE | CMCM | Tue, Mar 31, 2015 | 86.30 | 88.62 | 85.10 | 85.45 | 225 | NYSE | CMCM | Mon, Mar 30, 2015 | 88.55 | 91.25 | 85.60 | 87.60 | 224 | NYSE | CMCM | Fri, Mar 27, 2015 | 85.25 | 88.35 | 85.00 | 87.60 | 223 | NYSE | CMCM | Thu, Mar 26, 2015 | 83.75 | 85.70 | 82.40 | 82.60 | 222 | NYSE | CMCM | Wed, Mar 25, 2015 | 87.75 | 89.95 | 81.90 | 83.75 | 221 | NYSE | CMCM | Tue, Mar 24, 2015 | 93.00 | 93.45 | 87.35 | 87.50 | 220 | NYSE | CMCM | Mon, Mar 23, 2015 | 93.60 | 97.00 | 91.50 | 92.95 | 219 | NYSE | CMCM | Fri, Mar 20, 2015 | 93.45 | 93.45 | 86.00 | 87.65 | 218 | NYSE | CMCM | Thu, Mar 19, 2015 | 90.35 | 95.00 | 90.05 | 93.15 | 217 | NYSE | CMCM | Wed, Mar 18, 2015 | 90.85 | 93.20 | 89.50 | 90.65 | 216 | NYSE | CMCM | Tue, Mar 17, 2015 | 94.05 | 95.05 | 90.40 | 91.45 | 215 | NYSE | CMCM | Mon, Mar 16, 2015 | 96.05 | 98.20 | 94.10 | 94.50 | 214 | NYSE | CMCM | Fri, Mar 13, 2015 | 92.75 | 94.30 | 89.05 | 94.20 | 213 | NYSE | CMCM | Thu, Mar 12, 2015 | 90.65 | 93.80 | 90.25 | 91.65 | 212 | NYSE | CMCM | Wed, Mar 11, 2015 | 92.00 | 92.80 | 89.10 | 91.55 | 211 | NYSE | CMCM | Tue, Mar 10, 2015 | 91.75 | 91.95 | 89.60 | 91.65 | 210 | NYSE | CMCM | Mon, Mar 9, 2015 | 92.60 | 95.95 | 92.05 | 92.55 | 209 | NYSE | CMCM | Fri, Mar 6, 2015 | 89.25 | 94.00 | 89.25 | 91.95 | 208 | NYSE | CMCM | Thu, Mar 5, 2015 | 87.30 | 90.30 | 85.20 | 89.25 | 207 | NYSE | CMCM | Wed, Mar 4, 2015 | 84.35 | 90.60 | 83.40 | 86.55 | 206 | NYSE | CMCM | Tue, Mar 3, 2015 | 91.50 | 91.75 | 82.80 | 84.10 | 205 | NYSE | CMCM | Mon, Mar 2, 2015 | 96.45 | 96.45 | 90.20 | 92.55 | 204 | NYSE | CMCM | Fri, Feb 27, 2015 | 96.50 | 98.90 | 95.80 | 96.25 | 203 | NYSE | CMCM | Thu, Feb 26, 2015 | 98.80 | 99.45 | 96.50 | 96.70 | 202 | NYSE | CMCM | Wed, Feb 25, 2015 | 100.30 | 100.50 | 99.00 | 99.55 | 201 | NYSE | CMCM | Tue, Feb 24, 2015 | 98.35 | 100.60 | 97.45 | 100.20 | 200 | NYSE | CMCM | Mon, Feb 23, 2015 | 97.55 | 100.20 | 97.50 | 97.70 | 199 | NYSE | CMCM | Fri, Feb 20, 2015 | 102.60 | 103.00 | 97.55 | 97.55 | 198 | NYSE | CMCM | Thu, Feb 19, 2015 | 97.60 | 103.30 | 96.50 | 103.25 | 197 | NYSE | CMCM | Wed, Feb 18, 2015 | 96.45 | 97.85 | 96.35 | 97.40 | 196 | NYSE | CMCM | Tue, Feb 17, 2015 | 101.00 | 101.40 | 96.50 | 96.95 | 195 | NYSE | CMCM | Fri, Feb 13, 2015 | 100.55 | 102.85 | 100.25 | 101.00 | 194 | NYSE | CMCM | Thu, Feb 12, 2015 | 100.15 | 102.30 | 98.80 | 100.50 | 193 | NYSE | CMCM | Wed, Feb 11, 2015 | 107.70 | 107.70 | 99.60 | 99.65 | 192 | NYSE | CMCM | Tue, Feb 10, 2015 | 101.40 | 107.45 | 100.65 | 107.35 | 191 | NYSE | CMCM | Mon, Feb 9, 2015 | 100.80 | 102.45 | 100.10 | 101.10 | 190 | NYSE | CMCM | Fri, Feb 6, 2015 | 103.65 | 104.27 | 99.60 | 101.45 | 189 | NYSE | CMCM | Thu, Feb 5, 2015 | 101.75 | 105.62 | 100.00 | 104.75 | 188 | NYSE | CMCM | Wed, Feb 4, 2015 | 100.00 | 101.30 | 98.75 | 100.60 | 187 | NYSE | CMCM | Tue, Feb 3, 2015 | 97.75 | 101.85 | 97.35 | 100.35 | 186 | NYSE | CMCM | Mon, Feb 2, 2015 | 97.60 | 98.00 | 94.21 | 97.85 | 185 | NYSE | CMCM | Fri, Jan 30, 2015 | 101.40 | 102.00 | 93.40 | 97.60 | 184 | NYSE | CMCM | Thu, Jan 29, 2015 | 98.50 | 101.90 | 94.60 | 101.15 | 183 | NYSE | CMCM | Wed, Jan 28, 2015 | 97.50 | 102.30 | 96.80 | 97.70 | 182 | NYSE | CMCM | Tue, Jan 27, 2015 | 96.45 | 97.20 | 91.90 | 96.90 | 181 | NYSE | CMCM | Mon, Jan 26, 2015 | 97.10 | 98.45 | 96.50 | 97.20 | 180 | NYSE | CMCM | Fri, Jan 23, 2015 | 93.55 | 97.50 | 93.50 | 95.95 | 179 | NYSE | CMCM | Thu, Jan 22, 2015 | 94.85 | 94.98 | 92.75 | 94.25 | 178 | NYSE | CMCM | Wed, Jan 21, 2015 | 91.30 | 95.00 | 91.10 | 94.75 | 177 | NYSE | CMCM | Tue, Jan 20, 2015 | 86.35 | 91.20 | 85.80 | 90.90 | 176 | NYSE | CMCM | Fri, Jan 16, 2015 | 86.55 | 89.50 | 85.80 | 86.05 | 175 | NYSE | CMCM | Thu, Jan 15, 2015 | 88.95 | 89.55 | 86.60 | 86.65 | 174 | NYSE | CMCM | Wed, Jan 14, 2015 | 90.05 | 91.08 | 88.30 | 88.75 | 173 | NYSE | CMCM | Tue, Jan 13, 2015 | 89.30 | 91.40 | 88.75 | 90.10 | 172 | NYSE | CMCM | Mon, Jan 12, 2015 | 95.50 | 95.50 | 85.30 | 88.75 | 171 | NYSE | CMCM | Fri, Jan 9, 2015 | 95.05 | 96.60 | 92.25 | 96.05 | 170 | NYSE | CMCM | Thu, Jan 8, 2015 | 90.00 | 95.00 | 88.10 | 94.65 | 169 | NYSE | CMCM | Wed, Jan 7, 2015 | 85.25 | 89.85 | 84.50 | 89.45 | 168 | NYSE | CMCM | Tue, Jan 6, 2015 | 85.00 | 86.00 | 80.65 | 84.25 | 167 | NYSE | CMCM | Mon, Jan 5, 2015 | 77.90 | 85.70 | 77.75 | 84.70 | 166 | NYSE | CMCM | Fri, Jan 2, 2015 | 75.50 | 78.10 | 75.50 | 77.25 | 165 | NYSE | CMCM | Wed, Dec 31, 2014 | 74.70 | 76.60 | 74.70 | 75.60 | 164 | NYSE | CMCM | Tue, Dec 30, 2014 | 74.75 | 75.98 | 74.60 | 75.00 | 163 | NYSE | CMCM | Mon, Dec 29, 2014 | 77.40 | 78.75 | 74.70 | 74.75 | 162 | NYSE | CMCM | Fri, Dec 26, 2014 | 75.40 | 77.25 | 75.00 | 77.10 | 161 | NYSE | CMCM | Wed, Dec 24, 2014 | 75.00 | 75.75 | 74.70 | 75.00 | 160 | NYSE | CMCM | Tue, Dec 23, 2014 | 75.20 | 75.90 | 74.05 | 75.10 | 159 | NYSE | CMCM | Mon, Dec 22, 2014 | 75.35 | 76.00 | 74.75 | 75.05 | 158 | NYSE | CMCM | Fri, Dec 19, 2014 | 75.00 | 75.40 | 73.85 | 75.20 | 157 | NYSE | CMCM | Thu, Dec 18, 2014 | 75.35 | 76.35 | 74.25 | 74.80 | 156 | NYSE | CMCM | Wed, Dec 17, 2014 | 74.50 | 75.65 | 73.80 | 74.80 | 155 | NYSE | CMCM | Tue, Dec 16, 2014 | 75.40 | 76.23 | 73.85 | 74.65 | 154 | NYSE | CMCM | Mon, Dec 15, 2014 | 78.30 | 78.40 | 75.15 | 75.90 | 153 | NYSE | CMCM | Fri, Dec 12, 2014 | 75.25 | 78.70 | 74.95 | 78.25 | 152 | NYSE | CMCM | Thu, Dec 11, 2014 | 77.00 | 78.85 | 74.55 | 76.80 | 151 | NYSE | CMCM | Wed, Dec 10, 2014 | 78.10 | 78.50 | 76.35 | 77.00 | 150 | NYSE | CMCM | Tue, Dec 9, 2014 | 74.25 | 79.10 | 73.90 | 79.10 | 149 | NYSE | CMCM | Mon, Dec 8, 2014 | 81.10 | 82.50 | 74.75 | 75.75 | 148 | NYSE | CMCM | Fri, Dec 5, 2014 | 79.70 | 84.95 | 78.70 | 82.20 | 147 | NYSE | CMCM | Thu, Dec 4, 2014 | 81.80 | 82.50 | 77.50 | 78.70 | 146 | NYSE | CMCM | Wed, Dec 3, 2014 | 83.45 | 84.74 | 81.10 | 82.10 | 145 | NYSE | CMCM | Tue, Dec 2, 2014 | 85.50 | 86.80 | 83.43 | 84.35 | 144 | NYSE | CMCM | Mon, Dec 1, 2014 | 86.95 | 87.70 | 84.90 | 86.85 | 143 | NYSE | CMCM | Fri, Nov 28, 2014 | 89.90 | 90.50 | 86.20 | 87.75 | 142 | NYSE | CMCM | Wed, Nov 26, 2014 | 88.00 | 90.25 | 87.95 | 88.85 | 141 | NYSE | CMCM | Tue, Nov 25, 2014 | 89.90 | 91.70 | 87.45 | 87.60 | 140 | NYSE | CMCM | Mon, Nov 24, 2014 | 93.15 | 93.90 | 89.35 | 89.55 | 139 | NYSE | CMCM | Fri, Nov 21, 2014 | 90.05 | 93.15 | 89.35 | 93.10 | 138 | NYSE | CMCM | Thu, Nov 20, 2014 | 88.75 | 91.50 | 88.00 | 88.25 | 137 | NYSE | CMCM | Wed, Nov 19, 2014 | 94.75 | 95.55 | 87.55 | 88.85 | 136 | NYSE | CMCM | Tue, Nov 18, 2014 | 96.40 | 98.50 | 95.00 | 95.40 | 135 | NYSE | CMCM | Mon, Nov 17, 2014 | 95.00 | 99.35 | 95.00 | 97.50 | 134 | NYSE | CMCM | Fri, Nov 14, 2014 | 92.35 | 96.95 | 92.05 | 96.95 | 133 | NYSE | CMCM | Thu, Nov 13, 2014 | 93.25 | 94.49 | 90.95 | 93.55 | 132 | NYSE | CMCM | Wed, Nov 12, 2014 | 90.10 | 98.45 | 90.10 | 93.35 | 131 | NYSE | CMCM | Tue, Nov 11, 2014 | 100.00 | 100.30 | 89.25 | 90.10 | 130 | NYSE | CMCM | Mon, Nov 10, 2014 | 106.50 | 108.35 | 101.35 | 102.80 | 129 | NYSE | CMCM | Fri, Nov 7, 2014 | 102.15 | 104.05 | 98.15 | 101.00 | 128 | NYSE | CMCM | Thu, Nov 6, 2014 | 97.50 | 100.70 | 96.15 | 100.45 | 127 | NYSE | CMCM | Wed, Nov 5, 2014 | 105.00 | 105.20 | 96.00 | 96.20 | 126 | NYSE | CMCM | Tue, Nov 4, 2014 | 95.00 | 101.45 | 95.00 | 101.45 | 125 | NYSE | CMCM | Mon, Nov 3, 2014 | 100.00 | 100.00 | 95.00 | 95.80 | 124 | NYSE | CMCM | Fri, Oct 31, 2014 | 103.10 | 106.75 | 98.80 | 99.10 | 123 | NYSE | CMCM | Thu, Oct 30, 2014 | 92.40 | 103.30 | 92.40 | 100.55 | 122 | NYSE | CMCM | Wed, Oct 29, 2014 | 89.10 | 94.25 | 89.05 | 94.25 | 121 | NYSE | CMCM | Tue, Oct 28, 2014 | 84.85 | 89.00 | 84.60 | 88.95 | 120 | NYSE | CMCM | Mon, Oct 27, 2014 | 82.75 | 85.50 | 81.50 | 83.45 | 119 | NYSE | CMCM | Fri, Oct 24, 2014 | 89.25 | 89.35 | 81.70 | 83.40 | 118 | NYSE | CMCM | Thu, Oct 23, 2014 | 87.30 | 91.05 | 87.30 | 89.75 | 117 | NYSE | CMCM | Wed, Oct 22, 2014 | 93.15 | 95.15 | 87.50 | 87.90 | 116 | NYSE | CMCM | Tue, Oct 21, 2014 | 93.70 | 93.80 | 91.25 | 92.10 | 115 | NYSE | CMCM | Mon, Oct 20, 2014 | 94.55 | 97.70 | 91.05 | 92.05 | 114 | NYSE | CMCM | Fri, Oct 17, 2014 | 94.10 | 99.00 | 94.05 | 95.10 | 113 | NYSE | CMCM | Thu, Oct 16, 2014 | 85.50 | 93.20 | 85.25 | 91.70 | 112 | NYSE | CMCM | Wed, Oct 15, 2014 | 82.40 | 87.70 | 82.40 | 87.45 | 111 | NYSE | CMCM | Tue, Oct 14, 2014 | 85.65 | 88.75 | 83.00 | 83.30 | 110 | NYSE | CMCM | Mon, Oct 13, 2014 | 83.00 | 88.75 | 80.50 | 84.25 | 109 | NYSE | CMCM | Fri, Oct 10, 2014 | 84.45 | 85.35 | 78.95 | 83.05 | 108 | NYSE | CMCM | Thu, Oct 9, 2014 | 91.45 | 91.45 | 84.50 | 85.05 | 107 | NYSE | CMCM | Wed, Oct 8, 2014 | 90.00 | 91.95 | 84.90 | 91.95 | 106 | NYSE | CMCM | Tue, Oct 7, 2014 | 87.25 | 92.20 | 85.40 | 89.85 | 105 | NYSE | CMCM | Mon, Oct 6, 2014 | 91.30 | 94.30 | 88.00 | 88.30 | 104 | NYSE | CMCM | Fri, Oct 3, 2014 | 94.00 | 97.15 | 89.80 | 90.00 | 103 | NYSE | CMCM | Thu, Oct 2, 2014 | 88.50 | 92.75 | 85.05 | 92.55 | 102 | NYSE | CMCM | Wed, Oct 1, 2014 | 90.75 | 93.61 | 88.50 | 88.85 | 101 | NYSE | CMCM | Tue, Sep 30, 2014 | 94.50 | 97.75 | 91.00 | 91.25 | 100 | NYSE | CMCM | Mon, Sep 29, 2014 | 98.55 | 98.55 | 90.70 | 93.70 | 99 | NYSE | CMCM | Fri, Sep 26, 2014 | 103.25 | 104.95 | 98.25 | 100.15 | 98 | NYSE | CMCM | Thu, Sep 25, 2014 | 107.95 | 108.45 | 103.05 | 103.55 | 97 | NYSE | CMCM | Wed, Sep 24, 2014 | 102.75 | 111.65 | 102.60 | 108.50 | 96 | NYSE | CMCM | Tue, Sep 23, 2014 | 115.05 | 116.55 | 100.00 | 101.15 | 95 | NYSE | CMCM | Mon, Sep 22, 2014 | 124.60 | 124.94 | 114.40 | 117.00 | 94 | NYSE | CMCM | Fri, Sep 19, 2014 | 123.00 | 123.50 | 118.10 | 122.95 | 93 | NYSE | CMCM | Thu, Sep 18, 2014 | 123.75 | 126.90 | 120.65 | 122.10 | 92 | NYSE | CMCM | Wed, Sep 17, 2014 | 122.95 | 126.60 | 120.65 | 123.75 | 91 | NYSE | CMCM | Tue, Sep 16, 2014 | 120.00 | 123.40 | 117.55 | 121.15 | 90 | NYSE | CMCM | Mon, Sep 15, 2014 | 133.00 | 133.95 | 119.20 | 120.50 | 89 | NYSE | CMCM | Fri, Sep 12, 2014 | 136.20 | 136.25 | 131.90 | 132.80 | 88 | NYSE | CMCM | Thu, Sep 11, 2014 | 133.00 | 137.10 | 131.50 | 134.95 | 87 | NYSE | CMCM | Wed, Sep 10, 2014 | 137.95 | 144.25 | 132.50 | 134.05 | 86 | NYSE | CMCM | Tue, Sep 9, 2014 | 153.00 | 153.85 | 134.75 | 136.40 | 85 | NYSE | CMCM | Mon, Sep 8, 2014 | 133.50 | 151.75 | 133.50 | 151.70 | 84 | NYSE | CMCM | Fri, Sep 5, 2014 | 133.05 | 135.75 | 131.70 | 134.50 | 83 | NYSE | CMCM | Thu, Sep 4, 2014 | 132.85 | 137.10 | 131.30 | 132.55 | 82 | NYSE | CMCM | Wed, Sep 3, 2014 | 141.00 | 143.90 | 131.90 | 132.80 | 81 | NYSE | CMCM | Tue, Sep 2, 2014 | 132.50 | 140.00 | 131.40 | 139.50 | 80 | NYSE | CMCM | Fri, Aug 29, 2014 | 140.85 | 144.00 | 131.25 | 131.85 | 79 | NYSE | CMCM | Thu, Aug 28, 2014 | 139.60 | 142.91 | 137.80 | 140.00 | 78 | NYSE | CMCM | Wed, Aug 27, 2014 | 149.00 | 149.45 | 140.10 | 143.80 | 77 | NYSE | CMCM | Tue, Aug 26, 2014 | 135.35 | 148.35 | 133.60 | 146.95 | 76 | NYSE | CMCM | Mon, Aug 25, 2014 | 136.15 | 139.00 | 132.70 | 135.35 | 75 | NYSE | CMCM | Fri, Aug 22, 2014 | 130.75 | 137.00 | 130.75 | 135.00 | 74 | NYSE | CMCM | Thu, Aug 21, 2014 | 134.95 | 135.91 | 128.25 | 130.50 | 73 | NYSE | CMCM | Wed, Aug 20, 2014 | 135.00 | 139.25 | 131.30 | 133.95 | 72 | NYSE | CMCM | Tue, Aug 19, 2014 | 144.25 | 151.85 | 131.25 | 133.30 | 71 | NYSE | CMCM | Mon, Aug 18, 2014 | 142.60 | 143.25 | 132.50 | 134.50 | 70 | NYSE | CMCM | Fri, Aug 15, 2014 | 130.15 | 142.45 | 129.50 | 141.95 | 69 | NYSE | CMCM | Thu, Aug 14, 2014 | 134.40 | 134.40 | 129.00 | 130.05 | 68 | NYSE | CMCM | Wed, Aug 13, 2014 | 134.35 | 138.85 | 130.10 | 134.45 | 67 | NYSE | CMCM | Tue, Aug 12, 2014 | 131.80 | 135.50 | 129.03 | 134.40 | 66 | NYSE | CMCM | Mon, Aug 11, 2014 | 120.15 | 134.75 | 120.15 | 133.75 | 65 | NYSE | CMCM | Fri, Aug 8, 2014 | 125.15 | 125.30 | 118.05 | 120.10 | 64 | NYSE | CMCM | Thu, Aug 7, 2014 | 111.40 | 129.35 | 110.85 | 124.20 | 63 | NYSE | CMCM | Wed, Aug 6, 2014 | 101.90 | 114.45 | 101.60 | 110.20 | 62 | NYSE | CMCM | Tue, Aug 5, 2014 | 101.50 | 103.45 | 99.20 | 100.70 | 61 | NYSE | CMCM | Mon, Aug 4, 2014 | 100.80 | 103.95 | 98.60 | 102.50 | 60 | NYSE | CMCM | Fri, Aug 1, 2014 | 96.20 | 104.70 | 95.50 | 103.30 | 59 | NYSE | CMCM | Thu, Jul 31, 2014 | 94.25 | 100.90 | 90.15 | 95.75 | 58 | NYSE | CMCM | Wed, Jul 30, 2014 | 98.00 | 99.50 | 94.10 | 94.40 | 57 | NYSE | CMCM | Tue, Jul 29, 2014 | 98.90 | 100.40 | 97.90 | 97.90 | 56 | NYSE | CMCM | Mon, Jul 28, 2014 | 105.00 | 105.00 | 97.55 | 98.05 | 55 | NYSE | CMCM | Fri, Jul 25, 2014 | 104.05 | 106.25 | 100.15 | 103.15 | 54 | NYSE | CMCM | Thu, Jul 24, 2014 | 104.10 | 107.50 | 100.70 | 101.60 | 53 | NYSE | CMCM | Wed, Jul 23, 2014 | 100.00 | 103.00 | 99.00 | 101.00 | 52 | NYSE | CMCM | Tue, Jul 22, 2014 | 97.00 | 103.90 | 97.00 | 99.95 | 51 | NYSE | CMCM | Mon, Jul 21, 2014 | 98.50 | 98.50 | 95.15 | 95.85 | 50 | NYSE | CMCM | Fri, Jul 18, 2014 | 99.70 | 101.85 | 96.50 | 97.10 | 49 | NYSE | CMCM | Thu, Jul 17, 2014 | 102.95 | 102.95 | 97.95 | 99.85 | 48 | NYSE | CMCM | Wed, Jul 16, 2014 | 105.30 | 105.70 | 101.75 | 104.20 | 47 | NYSE | CMCM | Tue, Jul 15, 2014 | 100.00 | 105.90 | 99.50 | 103.30 | 46 | NYSE | CMCM | Mon, Jul 14, 2014 | 106.60 | 108.40 | 98.30 | 101.05 | 45 | NYSE | CMCM | Fri, Jul 11, 2014 | 97.25 | 105.00 | 96.55 | 105.00 | 44 | NYSE | CMCM | Thu, Jul 10, 2014 | 93.55 | 100.87 | 91.30 | 97.20 | 43 | NYSE | CMCM | Wed, Jul 9, 2014 | 95.50 | 97.50 | 94.05 | 94.20 | 42 | NYSE | CMCM | Tue, Jul 8, 2014 | 100.20 | 100.70 | 94.00 | 94.10 | 41 | NYSE | CMCM | Mon, Jul 7, 2014 | 105.05 | 105.45 | 99.00 | 101.60 | 40 | NYSE | CMCM | Thu, Jul 3, 2014 | 105.25 | 106.65 | 103.55 | 104.60 | 39 | NYSE | CMCM | Wed, Jul 2, 2014 | 107.30 | 108.75 | 104.55 | 104.60 | 38 | NYSE | CMCM | Tue, Jul 1, 2014 | 107.90 | 109.58 | 104.65 | 106.40 | 37 | NYSE | CMCM | Mon, Jun 30, 2014 | 106.55 | 111.05 | 105.60 | 106.20 | 36 | NYSE | CMCM | Fri, Jun 27, 2014 | 111.00 | 111.75 | 105.75 | 106.20 | 35 | NYSE | CMCM | Thu, Jun 26, 2014 | 109.45 | 116.90 | 108.40 | 110.90 | 34 | NYSE | CMCM | Wed, Jun 25, 2014 | 111.40 | 114.50 | 108.75 | 109.60 | 33 | NYSE | CMCM | Tue, Jun 24, 2014 | 116.90 | 118.10 | 107.41 | 108.75 | 32 | NYSE | CMCM | Mon, Jun 23, 2014 | 108.15 | 116.85 | 102.90 | 116.35 | 31 | NYSE | CMCM | Fri, Jun 20, 2014 | 115.30 | 117.10 | 107.70 | 109.00 | 30 | NYSE | CMCM | Thu, Jun 19, 2014 | 124.40 | 125.00 | 115.15 | 115.40 | 29 | NYSE | CMCM | Wed, Jun 18, 2014 | 121.60 | 124.40 | 116.50 | 122.65 | 28 | NYSE | CMCM | Tue, Jun 17, 2014 | 107.40 | 118.65 | 105.75 | 118.20 | 27 | NYSE | CMCM | Mon, Jun 16, 2014 | 108.95 | 108.95 | 101.80 | 105.85 | 26 | NYSE | CMCM | Fri, Jun 13, 2014 | 108.25 | 112.50 | 106.90 | 109.90 | 25 | NYSE | CMCM | Thu, Jun 12, 2014 | 104.00 | 111.00 | 103.15 | 106.70 | 24 | NYSE | CMCM | Wed, Jun 11, 2014 | 101.50 | 106.05 | 98.55 | 103.15 | 23 | NYSE | CMCM | Tue, Jun 10, 2014 | 96.20 | 102.85 | 95.45 | 102.60 | 22 | NYSE | CMCM | Mon, Jun 9, 2014 | 99.10 | 101.45 | 93.85 | 96.15 | 21 | NYSE | CMCM | Fri, Jun 6, 2014 | 82.90 | 103.95 | 82.35 | 98.75 | 20 | NYSE | CMCM | Thu, Jun 5, 2014 | 78.75 | 81.70 | 78.05 | 80.95 | 19 | NYSE | CMCM | Wed, Jun 4, 2014 | 75.00 | 79.90 | 75.00 | 77.50 | 18 | NYSE | CMCM | Tue, Jun 3, 2014 | 86.25 | 86.58 | 72.50 | 72.70 | 17 | NYSE | CMCM | Mon, Jun 2, 2014 | 89.85 | 90.50 | 85.50 | 86.50 | 16 | NYSE | CMCM | Fri, May 30, 2014 | 84.00 | 89.00 | 83.85 | 88.85 | 15 | NYSE | CMCM | Thu, May 29, 2014 | 75.25 | 84.85 | 74.00 | 83.15 | 14 | NYSE | CMCM | Wed, May 28, 2014 | 73.00 | 79.50 | 72.25 | 76.75 | 13 | NYSE | CMCM | Tue, May 27, 2014 | 74.00 | 78.00 | 73.25 | 75.05 | 12 | NYSE | CMCM | Fri, May 23, 2014 | 74.40 | 75.00 | 70.50 | 73.80 | 11 | NYSE | CMCM | Thu, May 22, 2014 | 69.05 | 74.50 | 69.00 | 74.45 | 10 | NYSE | CMCM | Wed, May 21, 2014 | 66.20 | 68.50 | 66.20 | 68.20 | 9 | NYSE | CMCM | Tue, May 20, 2014 | 65.90 | 69.05 | 65.50 | 67.10 | 8 | NYSE | CMCM | Mon, May 19, 2014 | 67.50 | 67.60 | 64.50 | 65.00 | 7 | NYSE | CMCM | Fri, May 16, 2014 | 67.50 | 68.05 | 66.55 | 67.45 | 6 | NYSE | CMCM | Thu, May 15, 2014 | 69.10 | 69.85 | 66.50 | 68.30 | 5 | NYSE | CMCM | Wed, May 14, 2014 | 64.75 | 69.05 | 64.75 | 68.55 | 4 | NYSE | CMCM | Tue, May 13, 2014 | 72.00 | 72.55 | 62.50 | 62.55 | 3 | NYSE | CMCM | Mon, May 12, 2014 | 72.40 | 73.70 | 71.50 | 72.50 | 2 | NYSE | CMCM | Fri, May 9, 2014 | 70.70 | 75.00 | 70.00 | 71.30 | 1 | NYSE | CMCM | Thu, May 8, 2014 | 76.25 | 82.15 | 69.75 | 70.50 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.