Price alert —
Loading…
Sign in to get a one-time email the moment CMRE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $15.39 | $15.44 | $15.02 | $15.21 | 0.4M |
| 2026-07-21 | $14.88 | $15.37 | $14.75 | $15.30 | 0.4M |
| 2026-07-20 | $14.88 | $15.17 | $14.88 | $14.92 | 0.4M |
| 2026-07-17 | $15.07 | $15.17 | $14.73 | $14.74 | 0.4M |
| 2026-07-16 | $15.32 | $15.52 | $15.17 | $15.21 | 0.3M |
| 2026-07-15 | $15.40 | $15.48 | $15.01 | $15.36 | 0.6M |
| 2026-07-14 | $15.60 | $15.84 | $15.24 | $15.28 | 0.4M |
| 2026-07-13 | $15.00 | $15.55 | $15.00 | $15.46 | 0.4M |
| 2026-07-10 | $14.73 | $14.99 | $14.64 | $14.94 | 0.5M |
| 2026-07-09 | $14.88 | $14.88 | $14.36 | $14.62 | 0.4M |
| 2026-07-08 | $14.58 | $14.96 | $14.52 | $14.86 | 0.4M |
| 2026-07-07 | $14.59 | $14.67 | $14.38 | $14.51 | 0.3M |
| 2026-07-06 | $14.27 | $14.71 | $14.26 | $14.49 | 0.2M |
| 2026-07-02 | $14.35 | $14.57 | $14.15 | $14.26 | 0.3M |
| 2026-07-01 | $14.01 | $14.29 | $13.98 | $13.98 | 0.4M |
| 2026-06-30 | $14.02 | $14.17 | $13.88 | $14.02 | 0.3M |
| 2026-06-29 | $14.39 | $14.45 | $14.05 | $14.07 | 0.5M |
| 2026-06-26 | $14.62 | $14.83 | $14.28 | $14.43 | 1.2M |
| 2026-06-25 | $14.96 | $15.00 | $14.54 | $14.70 | 0.4M |
| 2026-06-24 | $15.21 | $15.31 | $14.92 | $15.07 | 0.5M |
| 2026-06-23 | $15.23 | $15.50 | $15.10 | $15.34 | 0.4M |
| 2026-06-22 | $15.11 | $15.66 | $15.11 | $15.25 | 0.6M |
| 2026-06-18 | $15.26 | $15.62 | $14.91 | $15.19 | 0.6M |
| 2026-06-17 | $15.66 | $16.02 | $15.13 | $15.29 | 0.5M |
| 2026-06-16 | $16.49 | $16.58 | $15.60 | $15.65 | 0.6M |
| 2026-06-15 | $16.65 | $16.75 | $16.24 | $16.33 | 0.3M |
| 2026-06-12 | $16.10 | $16.61 | $16.00 | $16.60 | 0.5M |
| 2026-06-11 | $16.12 | $16.27 | $15.91 | $16.03 | 0.6M |
| 2026-06-10 | $16.05 | $16.27 | $15.95 | $15.96 | 0.4M |
| 2026-06-09 | $16.01 | $16.18 | $15.83 | $16.05 | 0.4M |
| 2026-06-08 | $16.08 | $16.11 | $15.68 | $15.77 | 0.3M |
| 2026-06-05 | $15.55 | $16.13 | $15.55 | $15.99 | 0.4M |
| 2026-06-04 | $15.60 | $15.81 | $15.54 | $15.59 | 0.6M |
| 2026-06-03 | $15.44 | $15.56 | $15.30 | $15.44 | 0.5M |
| 2026-06-02 | $15.61 | $15.79 | $15.54 | $15.57 | 0.5M |
| 2026-06-01 | $15.40 | $15.73 | $15.00 | $15.63 | 0.6M |
| 2026-05-29 | $15.66 | $15.78 | $15.35 | $15.38 | 0.5M |
| 2026-05-28 | $16.14 | $16.15 | $15.77 | $15.81 | 0.7M |
| 2026-05-27 | $16.34 | $16.49 | $16.17 | $16.21 | 0.5M |
| 2026-05-26 | $16.51 | $16.76 | $16.21 | $16.41 | 0.4M |
| 2026-05-22 | $17.12 | $17.33 | $16.41 | $16.42 | 0.6M |
| 2026-05-21 | $17.31 | $17.53 | $17.07 | $17.14 | 0.3M |
| 2026-05-20 | $16.95 | $17.43 | $16.95 | $17.41 | 0.3M |
| 2026-05-19 | $17.07 | $17.12 | $16.68 | $16.78 | 0.3M |
| 2026-05-18 | $17.22 | $17.44 | $17.04 | $17.18 | 0.4M |
| 2026-05-15 | $17.27 | $17.60 | $16.96 | $17.17 | 0.4M |
| 2026-05-14 | $16.72 | $17.56 | $16.60 | $17.53 | 1.0M |
| 2026-05-13 | $17.26 | $17.26 | $16.65 | $16.80 | 0.7M |
| 2026-05-12 | $17.08 | $17.25 | $16.77 | $17.21 | 0.7M |
| 2026-05-11 | $17.63 | $17.68 | $17.10 | $17.27 | 0.6M |
| 2026-05-08 | $17.57 | $17.87 | $17.49 | $17.62 | 0.5M |
| 2026-05-07 | $17.39 | $17.54 | $16.93 | $17.39 | 0.6M |
| 2026-05-06 | $17.23 | $17.43 | $17.01 | $17.27 | 0.5M |
| 2026-05-05 | $16.71 | $17.14 | $16.67 | $17.06 | 0.6M |
| 2026-05-04 | $16.37 | $16.48 | $15.98 | $16.13 | 0.4M |
| 2026-05-01 | $16.58 | $16.65 | $16.21 | $16.47 | 0.3M |
| 2026-04-30 | $16.63 | $17.14 | $16.46 | $16.62 | 0.5M |
| 2026-04-29 | $16.78 | $16.98 | $15.88 | $16.15 | 0.6M |
| 2026-04-28 | $16.85 | $16.89 | $16.51 | $16.51 | 0.4M |
| 2026-04-27 | $16.66 | $16.83 | $16.38 | $16.76 | 0.4M |
| 2026-04-24 | $16.32 | $16.57 | $16.14 | $16.50 | 0.2M |
| 2026-04-23 | $16.33 | $16.50 | $16.22 | $16.27 | 0.3M |
| 2026-04-22 | $16.32 | $16.32 | $15.97 | $16.31 | 0.4M |
| 2026-04-21 | $17.23 | $17.30 | $16.14 | $16.22 | 0.4M |
| 2026-04-20 | $17.36 | $17.38 | $17.01 | $17.15 | 0.2M |
| 2026-04-17 | $17.13 | $17.56 | $17.10 | $17.47 | 0.3M |
| 2026-04-16 | $17.17 | $17.37 | $17.00 | $17.08 | 0.3M |
| 2026-04-15 | $17.43 | $17.58 | $17.01 | $17.24 | 0.3M |
| 2026-04-14 | $17.56 | $17.81 | $17.29 | $17.40 | 0.5M |
| 2026-04-13 | $17.22 | $17.62 | $17.22 | $17.55 | 0.4M |
| 2026-04-10 | $17.32 | $17.48 | $17.03 | $17.22 | 0.3M |
| 2026-04-09 | $17.88 | $18.06 | $17.20 | $17.34 | 0.5M |
| 2026-04-08 | $17.56 | $17.68 | $17.28 | $17.64 | 0.4M |
| 2026-04-07 | $17.55 | $17.69 | $17.15 | $17.25 | 0.3M |
| 2026-04-06 | $17.28 | $17.62 | $17.13 | $17.55 | 0.3M |
| 2026-04-02 | $16.75 | $17.46 | $16.75 | $17.28 | 0.3M |
| 2026-04-01 | $16.98 | $17.14 | $16.85 | $17.00 | 0.3M |
| 2026-03-31 | $16.61 | $16.91 | $16.49 | $16.90 | 0.3M |
| 2026-03-30 | $16.78 | $16.78 | $16.21 | $16.27 | 0.4M |
| 2026-03-27 | $16.70 | $16.84 | $16.52 | $16.59 | 0.2M |
| 2026-03-26 | $16.98 | $17.15 | $16.79 | $16.86 | 0.5M |
| 2026-03-25 | $17.60 | $17.69 | $16.90 | $17.05 | 0.4M |
| 2026-03-24 | $17.32 | $17.68 | $17.32 | $17.49 | 0.5M |
| 2026-03-23 | $16.87 | $17.45 | $16.87 | $17.34 | 0.5M |
| 2026-03-20 | $17.09 | $17.09 | $16.62 | $16.77 | 0.7M |
| 2026-03-19 | $16.56 | $17.09 | $16.46 | $17.02 | 0.4M |
| 2026-03-18 | $16.67 | $16.89 | $16.64 | $16.81 | 0.4M |
| 2026-03-17 | $16.79 | $16.85 | $16.54 | $16.64 | 0.4M |
| 2026-03-16 | $16.32 | $16.65 | $16.30 | $16.56 | 0.3M |
| 2026-03-13 | $16.22 | $16.23 | $15.90 | $16.08 | 0.4M |
| 2026-03-12 | $16.55 | $16.84 | $16.15 | $16.20 | 0.6M |
| 2026-03-11 | $16.91 | $16.91 | $16.51 | $16.80 | 0.4M |
| 2026-03-10 | $17.04 | $17.46 | $16.96 | $17.06 | 0.5M |
| 2026-03-09 | $16.53 | $17.10 | $16.31 | $17.02 | 0.4M |
| 2026-03-06 | $16.45 | $16.84 | $16.08 | $16.70 | 0.5M |
| 2026-03-05 | $17.27 | $17.27 | $16.60 | $16.81 | 0.6M |
| 2026-03-04 | $17.48 | $17.60 | $17.17 | $17.44 | 0.5M |
| 2026-03-03 | $17.49 | $17.75 | $17.00 | $17.54 | 0.4M |
| 2026-03-02 | $17.53 | $17.91 | $17.12 | $17.91 | 0.4M |
| 2026-02-27 | $17.42 | $17.84 | $17.40 | $17.57 | 0.6M |
| 2026-02-26 | $17.04 | $17.62 | $16.91 | $17.49 | 0.4M |
| 2026-02-25 | $16.81 | $17.03 | $16.33 | $17.02 | 0.4M |
| 2026-02-24 | $16.87 | $16.96 | $16.61 | $16.79 | 0.5M |
| 2026-02-23 | $17.11 | $17.17 | $16.65 | $16.77 | 0.6M |
| 2026-02-20 | $16.85 | $17.38 | $16.85 | $17.19 | 0.4M |
| 2026-02-19 | $17.03 | $17.22 | $16.69 | $16.87 | 0.6M |
| 2026-02-18 | $16.73 | $17.52 | $16.62 | $17.15 | 0.6M |
| 2026-02-17 | $16.96 | $17.25 | $16.90 | $17.09 | 0.7M |
| 2026-02-13 | $16.25 | $16.94 | $16.25 | $16.94 | 0.4M |
| 2026-02-12 | $17.13 | $17.13 | $16.08 | $16.33 | 0.6M |
| 2026-02-11 | $16.40 | $16.80 | $16.35 | $16.73 | 0.4M |
| 2026-02-10 | $16.04 | $16.38 | $15.98 | $16.26 | 0.5M |
| 2026-02-09 | $15.90 | $16.28 | $15.82 | $16.09 | 0.3M |
| 2026-02-06 | $15.65 | $16.01 | $15.59 | $15.92 | 0.4M |
| 2026-02-05 | $15.93 | $16.00 | $15.47 | $15.59 | 0.4M |
| 2026-02-04 | $17.13 | $17.13 | $15.90 | $16.01 | 0.9M |
| 2026-02-03 | $17.48 | $17.50 | $16.66 | $17.13 | 0.7M |
| 2026-02-02 | $16.68 | $17.36 | $16.56 | $17.33 | 0.7M |
| 2026-01-30 | $16.36 | $16.79 | $16.36 | $16.78 | 0.6M |
| 2026-01-29 | $16.60 | $16.97 | $16.39 | $16.96 | 0.4M |
| 2026-01-28 | $16.42 | $16.60 | $16.28 | $16.53 | 0.4M |
| 2026-01-27 | $16.27 | $16.62 | $16.26 | $16.33 | 0.4M |
| 2026-01-26 | $16.00 | $16.34 | $15.90 | $16.14 | 0.4M |
| 2026-01-23 | $15.97 | $16.14 | $15.86 | $15.92 | 0.4M |