Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
CMEG
CME Group Inc.
Financial Services
Financial Data & Stock Exchanges
255.00
255.00
237.45
238.20
CMI
Cummins Inc.
Industrials
Specialty Industrial Machinery
554.80
577.80
554.20
568.40
CNCB
China Construction Bank Corporation
Financial Services
Banks - Diversified
0.96
0.96
0.93
0.93
CNHI
CNH Industrial N.V.
Industrials
Farm & Heavy Construction Machinery
8.80
9.04
8.75
8.93
CNN1
Canon Inc.
Technology
Computer Hardware
22.84
22.96
22.53
22.87
COFB
Cofinimmo SA
Real Estate
Reit - Healthcare Facilities
84.85
84.85
83.20
83.80
COFI
Capital One Financial Corporation
Financial Services
Credit Services
162.55
163.75
159.80
162.50
COIN
Coinbase Global, Inc.
Financial Services
Financial Data & Stock Exchanges
164.56
166.58
145.90
162.46
COK
Cancom SE
Technology
Information Technology Services
27.35
28.45
26.85
28.45
COL
Colonial SFL, Socimi S. A.
Real Estate
Reit - Office
5.62
5.76
5.62
5.75
COLG
Colgate-Palmolive Company
Consumer Defensive
Household & Personal Products
78.52
78.94
77.10
77.54
COLO
Coloplast A/S
Healthcare
Medical Instruments & Supplies
54.62
54.74
52.32
53.06
COLR
Colruyt Group N.V.
Consumer Defensive
Grocery Stores
33.28
33.28
32.74
32.92
COPH
ConocoPhillips
Energy
Oil & Gas E&P
98.34
102.32
96.88
96.88
COPN
Cosmo N.V.
Healthcare
Drug Manufacturers - General
86.70
88.20
85.50
85.50
COST
Costco Wholesale Corporation
Consumer Defensive
Discount Stores
890.20
891.00
812.80
812.80
COVI
Covivio
Real Estate
Reit - Diversified
54.20
55.70
53.95
55.60
CPI
CPI Europe AG
Real Estate
Real Estate Services
15.44
15.96
15.12
15.96
CRM
Salesforce, Inc.
Technology
Software - Application
156.20
164.28
149.36
164.28
CS
AXA SA
Financial Services
Insurance - Diversified
40.37
40.85
39.61
39.80
CSCO
Cisco Systems, Inc.
Technology
Communication Equipment
104.32
104.80
100.74
101.94
CSG
CSG N.V.
Industrials
Aerospace & Defense
18.74
19.12
17.47
17.98
CSH
CENIT Aktiengesellschaft
Technology
Software - Application
7.74
8.86
7.74
8.86
CSX
CSX Corporation
Industrials
Railroads
39.27
40.26
38.69
38.69
CTAS
Cintas Corporation
Industrials
Specialty Business Services
148.82
149.50
145.48
147.76