Cheetah Mobile Inc NYSE:CMCM Historical Prices

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

Cheetah Mobile Inc NYSE:CMCM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024