CLMS

Historical Stock Prices

$13.56
*  
0.12
0.89%
Get CLMS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CLMS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 13.37 13.71 13.37 13.56 99,160
07/10/2014 13.29 13.63 13.26 13.44 109,832
07/09/2014 13.45 13.68 13.316 13.59 131,421
07/08/2014 13.54 13.706 13.27 13.37 130,850
07/07/2014 13.75 13.75 13.444 13.5 101,468
07/03/2014 13.69 13.89 13.608 13.84 44,927
07/02/2014 13.72 13.75 13.55 13.67 70,505
07/01/2014 13.45 13.74 13.356 13.65 117,736
06/30/2014 13.5 13.6 13.335 13.39 84,251
06/27/2014 13.33 13.63 13.212 13.51 210,809
06/26/2014 13.2 13.55 13.046 13.42 84,041
06/25/2014 13.1 13.26 13 13.23 55,475
06/24/2014 13.26 13.32 13.08 13.12 101,471
06/23/2014 13.29 13.35 13.17 13.28 63,500
06/20/2014 13.44 13.44 13.25 13.29 117,582
06/19/2014 13.33 13.4425 13.15 13.39 96,343
06/18/2014 13.15 13.33 13.03 13.33 52,528
06/17/2014 13.13 13.35 13.08 13.17 104,073
06/16/2014 13.21 13.355 13.13 13.17 91,739
06/13/2014 13.33 13.4399 13.16 13.17 122,879
06/12/2014 13.45 13.49 13.23 13.25 126,241
06/11/2014 13.46 13.466 13.31 13.35 125,688
06/10/2014 13.2 13.48 13.106 13.46 131,087
06/09/2014 13.17 13.33 13.022 13.27 111,033
06/06/2014 13.01 13.18 12.724 13.15 134,524
06/05/2014 12.75 13.12 12.62 13 149,746
06/04/2014 12.47 12.7 12.42 12.67 97,078
06/03/2014 12.53 12.57 12.34 12.49 86,749
06/02/2014 12.52 12.6125 12.39 12.53 114,522
05/30/2014 12.33 12.54 12.28 12.45 414,401
05/29/2014 12.58 12.58 12.33 12.36 106,874
05/28/2014 13.13 13.13 12.51 12.52 215,148
05/27/2014 12.71 13.21 12.68 13.18 241,260
05/23/2014 12.37 12.69 12.275 12.68 73,389
05/22/2014 12.49 12.49 12.39 12.43 67,147
05/21/2014 12.31 12.44 12.203 12.4 108,286
05/20/2014 12.31 12.41 12.11 12.23 147,437
05/19/2014 12.32 12.47 12.19 12.31 102,244
05/16/2014 12.21 12.38 12.1101 12.3 119,522
05/15/2014 12.44 12.5499 12.2 12.25 111,072
05/14/2014 12.43 12.55 12.3 12.46 118,458
05/13/2014 12.66 12.66 12.45 12.47 90,163
05/12/2014 12.42 12.69 12.37 12.65 140,987
05/09/2014 12.07 12.36 12.01 12.33 96,729
05/08/2014 12.33 12.459 12.1 12.14 151,898
05/07/2014 12.2 12.33 12.01 12.3 219,805
05/06/2014 12.1 12.26 12.01 12.2 157,730
05/05/2014 12.08 12.21 11.98 12.1 127,759
05/02/2014 12.08 12.35 12.08 12.21 262,388
05/01/2014 12.1 12.36 11.84 12.01 268,488
04/30/2014 12.12 12.27 11.88 12.18 129,396
04/29/2014 12.18 12.25 12.06 12.1 138,782
04/28/2014 12.44 12.6 12.02 12.08 318,733
04/25/2014 12.82 12.82 12.38 12.47 335,977
04/24/2014 13.01 13.02 12.81 12.85 107,394
04/23/2014 12.95 13.09 12.86 12.99 141,902
04/22/2014 12.76 13.08 12.7 12.97 110,566
04/21/2014 12.85 12.91 12.7 12.77 120,016
04/17/2014 12.8 12.85 12.42 12.82 160,240
04/16/2014 12.79 12.89 12.58 12.81 103,935
04/15/2014 12.8 12.93 12.5301 12.67 126,254
04/14/2014 12.81 13.1 12.62 12.75 200,630
04/11/2014 12.67 12.86 12.66 12.8 214,537
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?