CCMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	28.42	28.46	28.39	28.39	28.39	0.10%	6,028
May 12, 2025	28.27	28.36	28.20	28.36	28.36	2.15%	41,106
May 9, 2025	27.77	27.82	27.74	27.76	27.76	0.22%	28,587
May 8, 2025	27.70	27.87	27.64	27.70	27.70	0.29%	23,820
May 7, 2025	27.65	27.65	27.62	27.62	27.62	0.11%	21,492
May 6, 2025	27.62	27.70	27.59	27.59	27.59	-0.33%	18,515
May 5, 2025	27.87	27.87	27.68	27.68	27.68	-0.32%	144,179
May 2, 2025	27.71	27.86	27.71	27.77	27.77	1.36%	2,827
May 1, 2025	27.46	27.50	27.34	27.40	27.40	-0.28%	14,731
Apr 30, 2025	27.06	27.48	27.06	27.48	27.48	0.21%	8,275
Apr 29, 2025	27.32	27.47	27.28	27.42	27.42	0.88%	9,753
Apr 28, 2025	27.25	27.30	27.17	27.18	27.18	-0.02%	130,603
Apr 25, 2025	27.04	27.19	27.04	27.19	27.19	-0.01%	150,553
Apr 24, 2025	26.98	27.22	26.98	27.19	27.19	1.04%	10,280
Apr 23, 2025	26.96	26.96	26.81	26.91	26.91	0.38%	28,169
Apr 22, 2025	26.77	26.81	26.74	26.81	26.81	1.95%	128,976
Apr 21, 2025	26.16	26.30	26.16	26.30	26.30	-0.95%	79,878
Apr 17, 2025	26.51	26.66	26.51	26.55	26.55	0.98%	10,307
Apr 16, 2025	26.55	26.57	26.19	26.29	26.29	-0.76%	254,148
Apr 15, 2025	26.54	26.56	26.49	26.49	26.49	0.01%	50,172
Apr 14, 2025	26.51	26.62	26.49	26.49	26.49	0.99%	83,112
Apr 11, 2025	25.99	26.25	25.99	26.23	26.23	2.08%	159,315
Apr 10, 2025	25.75	25.78	25.70	25.70	25.70	-2.45%	22,762
Apr 9, 2025	25.39	26.34	25.39	26.34	26.34	6.94%	152,439
Apr 8, 2025	25.60	25.71	24.48	24.63	24.63	-1.74%	173,717
Apr 7, 2025	24.54	25.32	24.54	25.07	25.07	-1.89%	92,758
Apr 4, 2025	26.17	26.17	25.49	25.55	25.55	-5.42%	385,491
Apr 3, 2025	27.24	27.24	27.01	27.01	27.01	-3.60%	144,403
Apr 2, 2025	27.72	28.03	27.72	28.02	28.02	0.55%	26,782
Apr 1, 2025	27.76	27.87	27.69	27.87	27.87	0.22%	16,387
Mar 31, 2025	27.65	27.94	27.61	27.81	27.81	0.19%	25,150
Mar 28, 2025	27.85	27.85	27.75	27.76	27.76	-1.50%	10,455
Mar 27, 2025	28.19	28.21	28.18	28.18	28.08	-	6,079
Mar 26, 2025	28.25	28.25	28.12	28.18	28.08	-0.08%	7,680
Mar 25, 2025	28.17	28.20	28.16	28.20	28.10	-0.07%	1,451
Mar 24, 2025	28.19	28.22	28.17	28.22	28.12	1.01%	3,907
Mar 21, 2025	27.91	27.98	27.91	27.94	27.84	-0.72%	7,012
Mar 20, 2025	28.18	28.18	28.13	28.14	28.04	-0.46%	19,090
Mar 19, 2025	28.07	28.36	28.07	28.27	28.17	0.47%	6,304
Mar 18, 2025	28.14	28.16	28.14	28.14	28.04	-0.29%	62,746
Mar 17, 2025	28.07	28.26	28.07	28.22	28.12	1.21%	9,645
Mar 14, 2025	27.68	27.89	27.68	27.89	27.79	1.76%	45,651
Mar 13, 2025	27.51	27.51	27.40	27.40	27.31	-0.79%	16,651
Mar 12, 2025	27.69	27.71	27.51	27.62	27.52	-0.36%	26,511
Mar 11, 2025	27.73	27.83	27.61	27.72	27.62	-1.12%	19,163
Mar 10, 2025	28.26	28.26	27.92	28.03	27.94	-1.29%	12,615
Mar 7, 2025	28.26	28.46	28.25	28.40	28.30	1.04%	12,167
Mar 6, 2025	28.11	28.18	27.98	28.11	28.01	-0.33%	18,625
Mar 5, 2025	28.07	28.24	27.89	28.20	28.10	1.35%	9,451
Mar 4, 2025	27.76	28.13	27.74	27.83	27.73	-0.78%	25,310