CMRC Stock Prices

Data as of Oct 28, 2026

Last

3.47

Change

+0.06

Open

3.36

Previous

3.41

High

3.48

Low

3.34

Bid

-

Ask

-

Volume

396,586

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.749

Hist Vol

0.763

Opt Volume

3

Open Int

5,316

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	3.36	3.48	3.34	3.47	+0.06	396,586	3	0.749	0.763
Oct 27, 2026	3.50	3.53	3.40	3.41	-0.12	509,140	3	0.857	0.763
Oct 26, 2026	3.56	3.73	3.51	3.53	-0.03	437,394	0	0.000	0.762
Oct 23, 2026	3.65	3.73	3.54	3.56	-0.11	381,518	10	0.000	0.762
Oct 22, 2026	3.63	3.70	3.62	3.67	+0.05	398,499	0	0.000	0.762
Oct 21, 2026	3.77	3.94	3.60	3.62	-0.18	646,569	49	0.921	0.762
Oct 20, 2026	3.48	4.00	3.39	3.80	+0.32	1,224,923	196	0.780	0.761
Oct 19, 2026	3.44	3.52	3.40	3.48	+0.04	283,046	7	0.758	0.761
Oct 16, 2026	3.56	3.61	3.44	3.44	-0.12	492,642	9	0.801	0.761
Oct 15, 2026	3.29	3.57	3.28	3.56	+0.28	551,614	61	1.000	0.761
Oct 14, 2026	3.33	3.36	3.23	3.28	-0.08	552,105	2	0.000	0.758
Oct 13, 2026	3.52	3.59	3.35	3.36	-0.13	526,651	26	0.000	0.758
Oct 12, 2026	3.50	3.61	3.42	3.49	+0.01	619,960	17	2.070	0.757
Oct 9, 2026	3.21	3.50	3.18	3.48	+0.26	735,620	20	0.000	0.758
Oct 8, 2026	3.40	3.42	3.18	3.22	-0.16	913,249	13	0.000	0.754
Oct 7, 2026	3.20	3.49	3.14	3.38	+0.17	1,709,512	315	1.515	0.753
Oct 6, 2026	3.23	3.30	3.18	3.21	+0.00	328,574	6	0.920	0.752
Oct 5, 2026	3.21	3.28	3.19	3.21	-0.04	372,885	0	0.000	0.752
Oct 2, 2026	3.25	3.28	3.14	3.25	+0.00	646,259	5	0.000	0.752
Oct 1, 2026	3.18	3.28	3.13	3.24	+0.08	416,463	0	0.000	0.751
Sep 30, 2026	3.11	3.24	3.08	3.16	+0.05	463,574	1	0.000	0.750
Sep 29, 2026	3.12	3.17	3.09	3.11	-0.06	483,806	1	0.000	0.750
Sep 28, 2026	3.19	3.19	3.08	3.17	-0.08	402,297	1	0.000	0.750
Sep 25, 2026	3.15	3.28	3.15	3.26	+0.10	476,593	56	0.734	0.751
Sep 24, 2026	3.22	3.27	3.10	3.15	-0.09	477,955	0	0.000	0.750
Sep 23, 2026	3.37	3.38	3.22	3.24	-0.13	470,503	27	0.883	0.750
Sep 22, 2026	3.33	3.41	3.21	3.37	+0.04	877,798	27	0.732	0.749
Sep 21, 2026	3.28	3.34	3.17	3.33	+0.00	667,621	42	0.795	0.750
Sep 18, 2026	3.41	3.41	3.28	3.33	-0.08	2,015,719	10	0.987	0.752
Sep 17, 2026	3.45	3.49	3.39	3.41	-0.02	414,828	69	0.903	0.754
Sep 16, 2026	3.48	3.55	3.42	3.43	-0.15	663,397	11	0.000	0.754
Sep 15, 2026	3.64	3.73	3.57	3.58	-0.06	710,150	28	0.000	0.754
Sep 14, 2026	3.51	3.69	3.42	3.64	+0.14	1,340,555	8	1.097	0.754
Sep 11, 2026	3.13	3.60	3.11	3.51	+0.42	2,345,836	516	1.079	0.754
Sep 10, 2026	2.90	3.24	2.82	3.08	+0.48	4,375,035	494	0.875	0.743
Sep 9, 2026	2.54	2.62	2.44	2.60	+0.04	1,688,592	10	0.430	0.722
Sep 8, 2026	2.55	2.57	2.40	2.56	+0.00	611,661	13	0.704	0.722
Sep 4, 2026	2.47	2.64	2.44	2.57	+0.06	1,991,150	3	0.000	0.722
Sep 3, 2026	2.50	2.61	2.45	2.51	+0.03	705,399	6	0.861	0.722
Sep 2, 2026	2.36	2.51	2.35	2.48	+0.12	888,360	44	0.638	0.722
Sep 1, 2026	2.36	2.43	2.33	2.36	-0.05	859,698	5	0.818	0.720
Aug 31, 2026	2.50	2.50	2.28	2.41	-0.09	890,653	10	0.000	0.721
Aug 28, 2026	2.40	2.58	2.39	2.50	+0.13	2,065,706	76	0.615	0.720
Aug 27, 2026	2.25	2.39	2.13	2.37	+0.13	1,885,780	3	0.475	0.718
Aug 26, 2026	2.32	2.39	2.23	2.24	-0.09	1,051,134	35	0.910	0.716
Aug 25, 2026	2.23	2.34	2.23	2.33	+0.08	730,953	38	0.762	0.716
Aug 24, 2026	2.22	2.27	2.18	2.25	+0.03	641,748	42	0.715	0.715
Aug 21, 2026	2.26	2.29	2.16	2.22	-0.03	612,678	24	0.000	0.718
Aug 20, 2026	2.15	2.40	2.12	2.25	+0.10	3,486,164	23	0.828	0.719
Aug 19, 2026	2.07	2.21	2.07	2.15	+0.08	766,445	38	0.758	0.717
Aug 18, 2026	2.10	2.11	2.03	2.07	+0.01	560,149	0	0.000	0.717
Aug 17, 2026	2.16	2.16	2.05	2.06	-0.13	1,251,229	35	1.928	0.718
Aug 14, 2026	2.20	2.24	2.18	2.19	-0.03	552,557	43	0.612	0.717
Aug 13, 2026	2.15	2.24	2.13	2.22	+0.06	1,060,936	1	1.684	0.717
Aug 12, 2026	2.23	2.25	2.12	2.16	-0.09	1,003,005	0	0.000	0.722
Aug 11, 2026	2.10	2.28	2.08	2.25	+0.14	1,486,048	31	0.694	0.721
Aug 10, 2026	2.17	2.21	2.10	2.11	-0.11	1,266,543	34	0.734	0.720
Aug 7, 2026	2.31	2.33	2.04	2.22	-0.10	2,903,311	263	0.775	0.719
Aug 6, 2026	2.15	2.36	1.95	2.32	-1.09	6,053,863	592	0.905	0.718
Aug 5, 2026	3.29	3.46	3.25	3.41	+0.15	928,058	39	0.821	0.604
Aug 4, 2026	3.15	3.27	3.15	3.26	+0.09	538,616	27	0.000	0.607
Aug 3, 2026	3.15	3.32	3.15	3.17	+0.04	587,370	61	1.094	0.610
Jul 31, 2026	3.11	3.15	3.06	3.13	-0.03	368,134	1	0.000	0.610
Jul 30, 2026	3.26	3.26	3.07	3.16	-0.14	327,323	1	1.149	0.611
Jul 29, 2026	3.17	3.31	3.17	3.30	+0.10	799,079	10	0.940	0.611
Jul 28, 2026	2.87	3.25	2.85	3.20	+0.36	1,083,130	112	1.133	0.611

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Sep 16, 2002	1.000	Jul 17, 2002
Apr 20, 2000	0.500	Mar 13, 2000