CDM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,096.00 | 1,120.00 | 1,070.00 | 1,102.00 | 1,102.00 | 11,406 |
| 2025-01-28 | 1,069.00 | 1,125.00 | 1,069.00 | 1,096.00 | 1,096.00 | 28,000 |
| 2025-01-27 | 1,050.00 | 1,069.00 | 1,029.00 | 1,069.00 | 1,069.00 | 4,158 |
| 2025-01-24 | 1,049.00 | 1,060.00 | 1,029.00 | 1,050.00 | 1,050.00 | 7,125 |
| 2025-01-23 | 1,040.00 | 1,049.00 | 1,021.00 | 1,049.00 | 1,049.00 | 2,549 |
| 2025-01-22 | 1,044.00 | 1,044.00 | 1,015.00 | 1,040.00 | 1,040.00 | 7,564 |
| 2025-01-21 | 1,050.00 | 1,050.00 | 1,023.00 | 1,044.00 | 1,044.00 | 3,999 |
| 2025-01-20 | 1,050.00 | 1,055.00 | 1,032.00 | 1,050.00 | 1,050.00 | 3,139 |
| 2025-01-17 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 12,632 |
| 2025-01-16 | 1,045.00 | 1,045.00 | 1,026.00 | 1,040.00 | 1,040.00 | 2,678 |
| 2025-01-15 | 1,050.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 13,012 |
| 2025-01-13 | 1,044.00 | 1,050.00 | 1,001.00 | 1,050.00 | 1,050.00 | 4,101 |
| 2025-01-10 | 1,014.00 | 1,050.00 | 999.00 | 1,044.00 | 1,044.00 | 40,628 |
| 2025-01-09 | 999.00 | 1,015.00 | 981.00 | 1,014.00 | 1,014.00 | 29,894 |
| 2025-01-08 | 972.00 | 1,010.00 | 950.00 | 999.00 | 999.00 | 18,537 |
| 2025-01-07 | 979.80 | 979.80 | 965.00 | 972.00 | 972.00 | 2,219 |
| 2025-01-06 | 971.00 | 979.80 | 961.20 | 979.80 | 979.80 | 4,692 |
| 2025-01-03 | 950.00 | 980.00 | 936.10 | 971.00 | 971.00 | 9,623 |
| 2025-01-02 | 930.00 | 954.00 | 923.50 | 950.00 | 950.00 | 8,105 |
| 2024-12-31 | 938.00 | 945.00 | 926.40 | 930.00 | 930.00 | 54,684 |
| 2024-12-30 | 940.00 | 943.00 | 922.50 | 938.00 | 938.00 | 16,030 |
| 2024-12-27 | 930.00 | 940.00 | 922.30 | 940.00 | 940.00 | 3,615 |
| 2024-12-26 | 934.00 | 940.00 | 922.00 | 930.00 | 930.00 | 1,301 |
| 2024-12-25 | 960.00 | 960.00 | 927.20 | 934.00 | 934.00 | 831 |
| 2024-12-24 | 954.90 | 960.00 | 928.00 | 960.00 | 960.00 | 2,823 |
| 2024-12-23 | 949.00 | 955.00 | 935.00 | 954.90 | 954.90 | 2,613 |
| 2024-12-20 | 950.00 | 955.00 | 935.00 | 949.00 | 949.00 | 7,982 |
| 2024-12-19 | 962.20 | 963.00 | 950.00 | 950.00 | 950.00 | 1,946 |
| 2024-12-18 | 979.90 | 979.90 | 960.10 | 962.20 | 962.20 | 583 |
| 2024-12-17 | 960.00 | 979.90 | 960.00 | 979.90 | 979.90 | 11,344 |
| 2024-12-16 | 979.90 | 979.90 | 960.00 | 960.00 | 960.00 | 949 |
| 2024-12-13 | 980.00 | 980.00 | 965.00 | 979.90 | 979.90 | 4,417 |
| 2024-12-12 | 980.00 | 980.00 | 960.10 | 980.00 | 980.00 | 2,962 |
| 2024-12-11 | 980.00 | 980.00 | 951.00 | 980.00 | 980.00 | 1,985 |
| 2024-12-10 | 960.00 | 980.00 | 933.00 | 980.00 | 980.00 | 5,371 |
| 2024-12-09 | 955.00 | 962.00 | 950.00 | 960.00 | 960.00 | 3,149 |
| 2024-12-06 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | 6,886 |
| 2024-12-05 | 980.00 | 980.00 | 957.30 | 975.00 | 975.00 | 6,300 |
| 2024-12-04 | 980.10 | 981.00 | 960.00 | 980.00 | 980.00 | 5,041 |
| 2024-12-03 | 990.00 | 993.00 | 975.30 | 980.10 | 980.10 | 7,461 |
| 2024-12-02 | 993.00 | 993.00 | 954.00 | 990.00 | 990.00 | 9,621 |
| 2024-11-29 | 999.10 | 999.10 | 985.00 | 993.00 | 993.00 | 21,262 |
| 2024-11-28 | 997.40 | 999.10 | 996.80 | 999.10 | 999.10 | 6,188 |
| 2024-11-27 | 1,001.00 | 1,001.00 | 997.10 | 997.40 | 997.40 | 9,301 |
| 2024-11-26 | 1,012.00 | 1,012.00 | 996.70 | 1,001.00 | 1,001.00 | 3,962 |
| 2024-11-25 | 1,021.00 | 1,021.00 | 1,000.00 | 1,012.00 | 1,012.00 | 6,818 |
| 2024-11-22 | 1,024.00 | 1,024.00 | 1,000.00 | 1,021.00 | 1,021.00 | 7,855 |
| 2024-11-21 | 1,021.00 | 1,025.00 | 1,019.00 | 1,024.00 | 1,024.00 | 15,740 |
| 2024-11-20 | 1,030.00 | 1,030.00 | 1,020.00 | 1,021.00 | 1,021.00 | 6,815 |
| 2024-11-19 | 1,025.00 | 1,035.00 | 1,021.00 | 1,030.00 | 1,030.00 | 13,977 |
| 2024-11-15 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 22,504 |
| 2024-11-14 | 997.40 | 1,002.00 | 995.20 | 1,000.00 | 1,000.00 | 12,455 |
| 2024-11-13 | 1,020.00 | 1,020.00 | 995.00 | 997.40 | 997.40 | 37,074 |
| 2024-11-12 | 1,046.00 | 1,047.00 | 1,020.00 | 1,020.00 | 1,020.00 | 82,973 |
| 2024-11-11 | 1,030.00 | 1,060.00 | 1,030.00 | 1,046.00 | 1,046.00 | 103,948 |
| 2024-11-08 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2,832 |
| 2024-11-07 | 1,020.00 | 1,020.00 | 991.00 | 1,010.00 | 1,010.00 | 87,214 |
| 2024-11-05 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 12,383 |
| 2024-11-04 | 950.00 | 990.00 | 950.00 | 985.00 | 985.00 | 13,056 |
| 2024-11-01 | 920.00 | 998.00 | 920.00 | 950.00 | 950.00 | 7,796 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.