CM Stock Prices

Data as of Oct 28, 2026

Last

117.69

Change

+1.20

Open

115.32

Previous

116.49

High

117.89

Low

115.18

Bid

-

Ask

-

Volume

418,498

Trades

-

Dividend

1.30

Yield

6.13%

Ex-Div

Sep 27, 2017

Impl Vol

0.218

Hist Vol

0.210

Opt Volume

399

Open Int

18,868

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	115.32	117.89	115.18	117.69	+1.20	418,498	399	0.218	0.210
Oct 27, 2026	115.89	116.68	114.86	116.49	+0.94	470,792	389	0.215	0.210
Oct 26, 2026	114.57	115.91	114.38	115.55	+1.53	480,758	565	0.236	0.210
Oct 23, 2026	114.43	114.51	113.07	114.02	-1.01	463,940	293	0.243	0.210
Oct 22, 2026	114.13	115.08	113.27	115.03	+0.02	1,175,075	143	0.231	0.209
Oct 21, 2026	113.30	115.28	111.84	115.01	+1.86	615,734	539	0.209	0.210
Oct 20, 2026	111.48	113.73	111.48	113.15	+1.35	440,295	1,157	0.221	0.209
Oct 19, 2026	113.41	113.41	111.48	111.80	-0.68	525,388	373	0.227	0.209
Oct 16, 2026	113.00	113.93	111.89	112.48	+0.22	761,664	107	0.222	0.209
Oct 15, 2026	110.73	112.40	110.06	112.26	+1.81	490,764	873	0.209	0.210
Oct 14, 2026	110.31	110.71	108.87	110.45	-1.07	548,402	490	0.217	0.210
Oct 13, 2026	111.26	111.89	109.85	111.52	+1.51	492,388	1,249	0.224	0.210
Oct 12, 2026	109.63	110.56	109.60	110.01	+0.81	279,096	124	0.229	0.210
Oct 9, 2026	108.01	109.47	107.78	109.20	+1.02	477,777	229	0.234	0.209
Oct 8, 2026	107.52	108.94	107.08	108.18	-0.15	614,724	84	0.193	0.209
Oct 7, 2026	109.95	110.15	108.24	108.33	-3.26	683,551	901	0.235	0.210
Oct 6, 2026	111.06	111.78	110.85	111.59	+1.27	424,171	1,333	0.220	0.208
Oct 5, 2026	111.14	111.19	109.91	110.32	-0.70	701,056	102	0.201	0.207
Oct 2, 2026	108.85	111.16	108.85	111.02	+0.00	1,708,384	295	0.222	0.207
Oct 1, 2026	109.59	110.03	107.66	109.95	-0.23	702,388	1,639	0.222	0.207
Sep 30, 2026	111.68	111.75	110.10	110.18	-1.53	581,351	301	0.179	0.207
Sep 29, 2026	112.19	112.32	110.76	111.71	-0.44	613,421	1,568	0.232	0.207
Sep 28, 2026	112.43	113.08	111.92	112.15	-1.45	615,097	1,626	0.225	0.207
Sep 25, 2026	112.27	113.68	111.79	113.60	+2.18	5,550,242	2,709	0.196	0.207
Sep 24, 2026	112.20	112.20	110.42	111.42	-0.03	811,619	1,941	0.234	0.206
Sep 23, 2026	114.05	114.75	111.24	111.45	-3.31	854,208	3,502	0.203	0.206
Sep 22, 2026	115.88	116.32	114.12	114.76	-1.50	816,246	364	0.221	0.204
Sep 21, 2026	115.40	116.50	115.40	116.26	+1.39	713,813	591	0.185	0.204
Sep 18, 2026	113.22	115.05	112.59	114.87	+1.09	676,116	67	0.181	0.204
Sep 17, 2026	114.13	114.49	113.19	113.78	+0.82	939,174	112	0.216	0.204
Sep 16, 2026	112.63	114.56	112.00	112.96	-0.39	958,383	638	0.230	0.204
Sep 15, 2026	113.55	113.89	112.16	113.35	-0.82	734,674	292	0.220	0.204
Sep 14, 2026	113.62	115.13	113.51	114.17	-0.48	976,078	211	0.234	0.204
Sep 11, 2026	115.79	115.79	113.48	114.66	+0.19	637,646	348	0.224	0.204
Sep 10, 2026	116.07	116.07	113.77	114.47	-0.49	901,414	91	0.217	0.204
Sep 9, 2026	116.18	116.26	114.76	114.96	-1.90	1,615,839	148	0.216	0.204
Sep 8, 2026	117.59	117.89	116.53	116.86	+0.00	455,916	25	0.238	0.203
Sep 4, 2026	117.66	118.60	117.31	117.50	-0.66	859,653	165	0.194	0.203
Sep 3, 2026	116.58	118.25	115.69	118.16	+2.50	660,155	366	0.193	0.203
Sep 2, 2026	112.96	115.78	112.53	115.66	+3.24	717,925	441	0.203	0.203
Sep 1, 2026	113.66	113.94	111.35	112.42	-1.10	1,143,330	585	0.232	0.201
Aug 31, 2026	114.46	115.51	113.32	113.52	-0.81	946,563	68	0.205	0.201
Aug 28, 2026	115.66	116.35	113.03	114.33	-0.51	1,263,805	82	0.194	0.201
Aug 27, 2026	118.77	118.83	112.43	114.84	-3.36	1,887,653	866	0.239	0.202
Aug 26, 2026	118.50	118.86	117.93	118.20	-0.13	1,077,871	796	0.243	0.200
Aug 25, 2026	116.29	118.46	115.23	118.33	+3.40	802,032	610	0.242	0.201
Aug 24, 2026	115.42	116.03	114.18	114.93	-1.56	648,727	1,091	0.266	0.199
Aug 21, 2026	116.74	117.98	116.14	116.49	+0.80	664,535	445	0.263	0.198
Aug 20, 2026	117.70	118.12	115.24	115.69	-2.15	1,001,957	828	0.270	0.198
Aug 19, 2026	122.25	122.90	117.73	117.84	-3.80	1,775,030	294	0.267	0.197
Aug 18, 2026	123.83	123.86	120.72	121.64	-1.81	580,379	363	0.232	0.195
Aug 17, 2026	123.74	124.86	123.36	123.45	-0.29	398,556	352	0.248	0.194
Aug 14, 2026	122.69	123.76	122.69	123.74	+1.34	525,085	499	0.220	0.194
Aug 13, 2026	121.77	122.52	121.18	122.40	+1.50	564,745	898	0.207	0.194
Aug 12, 2026	119.84	121.22	119.39	120.90	+1.94	518,800	631	0.211	0.194
Aug 11, 2026	119.72	120.63	118.80	118.96	-0.33	472,622	447	0.219	0.193
Aug 10, 2026	118.79	120.19	118.53	119.29	+0.59	508,564	2,779	0.217	0.193
Aug 7, 2026	119.49	119.50	117.56	118.70	+0.26	654,950	2,013	0.238	0.193
Aug 6, 2026	119.51	119.96	118.03	118.44	-0.24	606,877	39	0.250	0.193
Aug 5, 2026	117.89	119.58	117.15	118.68	+0.73	703,927	121	0.241	0.193
Aug 4, 2026	118.86	120.20	117.81	117.95	-1.32	901,852	69	0.246	0.193
Aug 3, 2026	118.88	119.49	118.28	119.27	+0.72	256,030	52	0.223	0.193
Jul 31, 2026	117.96	119.35	117.87	118.55	+0.28	456,371	51	0.235	0.193
Jul 30, 2026	117.83	119.16	117.47	118.27	+2.04	615,326	54	0.222	0.193
Jul 29, 2026	119.30	119.39	115.90	116.23	-3.59	1,269,916	383	0.214	0.193
Jul 28, 2026	117.94	120.07	116.66	119.82	+1.57	889,696	251	0.235	0.191

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 27, 2017	Oct 27, 2017	1.30	5.20	6.13%
Jun 26, 2017	Jul 28, 2017	1.27	5.08	6.28%
Mar 24, 2017	Apr 28, 2017	0.95	3.80	4.77%
Sep 26, 2016	Oct 28, 2016	1.21	4.84	4.55%
Jun 24, 2016	Jul 28, 2016	1.21	4.84	4.55%
Mar 23, 2016	Apr 28, 2016	1.18	4.72	4.55%
Dec 24, 2015	Jan 28, 2016	0.86	3.44	4.55%
Sep 24, 2015	Oct 28, 2015	1.09	4.36	4.55%
Jun 25, 2015	Jul 28, 2015	1.09	4.36	4.55%
Mar 25, 2015	Apr 28, 2015	1.06	4.24	3.94%
Dec 24, 2014	Jan 28, 2015	1.03	4.12	3.94%
Sep 25, 2014	Oct 28, 2014	0.94	3.76	3.80%

Split History

Split Date	Factor	Announced
No splits on record.