CLMS

Historical Stock Prices

$12.82
*  
0.01
 negative 
0.08%
Get CLMS Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
04/10/2014 12.77 12.85 12.64 12.8 270,752
04/09/2014 12.56 12.81 12.56 12.79 114,914
04/08/2014 12.65 12.73 12.44 12.545 161,302
04/07/2014 12.6 12.62 12.43 12.59 270,381
04/04/2014 13.18 13.18 12.59 12.63 222,906
04/03/2014 13.07 13.13 12.8601 13.04 105,100
04/02/2014 13.08 13.14 12.842 13.06 179,696
04/01/2014 12.96 13.08 12.86 13.06 178,560
03/31/2014 12.79 12.9899 12.79 12.93 130,306
03/28/2014 12.68 12.93 12.6401 12.7 130,147
03/27/2014 12.77 12.95 12.5 12.69 224,240
03/26/2014 12.87 12.98 12.73 12.81 248,064
03/25/2014 12.89 13.029 12.42 12.72 470,367
03/24/2014 12.84 12.98 12.71 12.83 175,749
03/21/2014 13.06 13.065 12.67 12.72 292,392
03/20/2014 13.4 13.4 12.89 12.95 241,207
03/19/2014 13.24 13.47 12.82 13.43 469,671
03/18/2014 12.77 12.88 12.69 12.77 191,389
03/17/2014 12.77 12.9638 12.69 12.73 121,748
03/14/2014 12.51 12.83 12.42 12.64 190,748
03/13/2014 12.83 12.94 12.51 12.56 272,805
03/12/2014 12.7 12.914 12.58 12.75 286,779
03/11/2014 12.75 12.85 12.51 12.73 171,135
03/10/2014 12.69 12.78 12.5 12.7 247,498
03/07/2014 12.89 12.988 12.61 12.65 75,487
03/06/2014 12.87 13.06 12.75 12.79 121,113
03/05/2014 13.15 13.1999 12.84 12.86 252,009
03/04/2014 11.96 13.69 11.94 13.14 915,563
03/03/2014 11.89 11.92 11.76 11.83 188,136
02/28/2014 11.91 11.98 11.8 11.93 163,171
02/27/2014 11.61 11.91 11.56 11.87 213,426
02/26/2014 11.52 11.68 11.4601 11.61 122,624
02/25/2014 11.42 11.5799 11.34 11.46 530,026
02/24/2014 11.53 11.6 11.33 11.46 245,723
02/21/2014 11.5 11.57 11.42 11.44 190,318
02/20/2014 11.42 11.52 11.42 11.49 176,019
02/19/2014 11.62 11.65 11.43 11.43 218,266
02/18/2014 11.51 11.65 11.5 11.62 185,826
02/14/2014 11.55 11.57 11.45 11.55 126,160
02/13/2014 11.48 11.6 11.47 11.55 131,506
02/12/2014 11.59 11.66 11.4 11.57 173,774
02/11/2014 11.4 11.62 11.3998 11.53 123,752
02/10/2014 11.15 11.44 11.06 11.34 117,305
02/07/2014 11.19 11.3 11.03 11.18 118,495
02/06/2014 10.88 11.22 10.88 11.07 228,315
02/05/2014 11.22 11.22 10.67 10.85 229,139
02/04/2014 11.19 11.24 11 11.09 208,958
02/03/2014 11.56 11.72 11.12 11.14 179,272
01/31/2014 11.65 11.839 11.43 11.47 201,223
01/30/2014 11.78 11.98 11.66 11.85 122,856
01/29/2014 12.26 12.26 11.55 11.69 240,813
01/28/2014 11.38 12.07 11.38 11.9 279,472
01/27/2014 11.62 11.708 11.4 11.41 134,213
01/24/2014 11.68 11.73 11.45 11.49 134,843
01/23/2014 11.936 12.0574 11.73 11.79 123,437
01/22/2014 11.96 12.24 11.7 12.09 343,155
01/21/2014 11.78 12 11.7 12 156,436
01/17/2014 11.7 11.82 11.57 11.69 97,376
01/16/2014 11.71 11.72 11.53 11.65 54,083
01/15/2014 11.49 11.76 11.48 11.69 89,125
01/14/2014 11.6 11.78 11.48 11.5 87,549
01/13/2014 11.71 11.76 11.52 11.58 88,294
01/10/2014 11.74 11.76 11.55 11.69 119,925
01/09/2014 11.59 11.73 11.59 11.7 85,372
01/08/2014 11.72 11.75 11.46 11.51 159,873
01/07/2014 11.69 11.82 11.63 11.7 68,464
01/06/2014 11.84 11.97 11.68 11.68 104,972
01/03/2014 11.66 11.87 11.65 11.76 61,435
01/02/2014 11.77 11.77 11.5499 11.69 96,367
12/31/2013 11.73 11.92 11.73 11.84 66,560
12/30/2013 11.92 11.955 11.73 11.75 84,181
12/27/2013 11.82 11.99 11.69 11.96 72,210
12/26/2013 11.89 11.92 11.7 11.77 121,922
12/24/2013 11.61 11.86 11.54 11.85 63,777
12/23/2013 11.66 11.75 11.54 11.57 153,066
12/20/2013 10.97 11.61 10.97 11.56 559,101
12/19/2013 10.95 11.08 10.93 11.03 124,034
12/18/2013 10.8 11.05 10.8 11 153,022
12/17/2013 11.03 11.07 10.71 10.74 169,185
12/16/2013 11.01 11.14 10.925 11 188,527
12/13/2013 10.95 11.08 10.92 10.93 122,724
12/12/2013 10.91 10.99 10.75 10.89 147,269
12/11/2013 10.89 10.91 10.75 10.88 110,220
12/10/2013 10.93 10.94 10.81 10.84 94,444
12/09/2013 10.9 10.98 10.89 10.98 91,153
12/06/2013 10.81 10.87 10.65 10.86 117,966
12/05/2013 10.79 10.79 10.68 10.7 88,530
12/04/2013 10.71 11 10.55 10.8 115,643
12/03/2013 10.79 10.94 10.73 10.77 73,880
12/02/2013 11.11 11.14 10.74 10.84 127,536
11/29/2013 11.29 11.33 11.08 11.09 53,557
11/27/2013 11 11.24 10.93 11.23 96,780
11/26/2013 10.87 10.995 10.75 10.99 170,747
11/25/2013 10.85 10.95 10.68 10.83 170,986
11/22/2013 10.59 10.97 10.45 10.78 387,874
11/21/2013 10.48 10.55 10.45 10.54 217,124
11/20/2013 10.4 10.56 10.21 10.41 366,634
11/19/2013 10.29 10.37 10.18 10.36 132,191
11/18/2013 10.01 10.28 9.97 10.24 153,344
11/15/2013 9.95 10.04 9.93 10.01 104,907
11/14/2013 9.88 10 9.78 9.97 83,923
11/13/2013 9.78 9.86 9.73 9.86 54,987
11/12/2013 9.82 9.86 9.74 9.815 100,387
11/11/2013 9.89 9.89 9.73 9.86 146,912
11/08/2013 9.84 10.01 9.8 9.87 205,182
11/07/2013 9.87 9.9 9.82 9.85 135,343
11/06/2013 9.96 9.96 9.84 9.88 68,624
11/05/2013 9.82 9.94 9.79 9.89 83,179
11/04/2013 9.69 9.98 9.69 9.89 98,439
11/01/2013 9.81 9.83 9.63 9.69 130,295
10/31/2013 9.77 9.97 9.74 9.82 149,033
10/30/2013 9.99 10.02 9.9 9.94 210,914
10/29/2013 9.96 10 9.92 9.97 94,851
10/28/2013 9.98 10 9.86 9.98 112,701
10/25/2013 9.88 10.11 9.77 10.01 120,985
10/24/2013 9.84 9.89 9.64 9.85 223,028
10/23/2013 9.98 10.09 9.81 9.86 155,279
10/22/2013 10.21 10.22 9.93 9.97 182,547
10/21/2013 10.05 10.33 10 10.17 274,445
10/18/2013 9.97 10 9.865 9.99 214,159
10/17/2013 9.84 9.96 9.8 9.93 222,712
10/16/2013 9.9 9.94 9.78 9.89 183,343
10/15/2013 9.87 9.91 9.76 9.83 153,928
10/14/2013 9.74 9.91 9.74 9.84 280,832
10/11/2013 9.65 9.79 9.63 9.76 268,423
10/10/2013 9.62 9.86 9.62 9.7 262,195
10/09/2013 9.76 9.77 9.46 9.5 349,545
10/08/2013 9.69 9.76 9.57 9.57 142,669
10/07/2013 9.8 9.89 9.64 9.665 196,061
10/04/2013 9.84 9.99 9.81 9.87 80,155
10/03/2013 9.96 9.96 9.85 9.86 106,582
10/02/2013 9.97 10.04 9.75 9.94 182,755
10/01/2013 10.01 10.01 9.86 10 97,992
09/30/2013 9.88 10 9.87 9.99 219,468
09/27/2013 9.9 10.03 9.89 9.91 110,966
09/26/2013 9.98 10.0099 9.87 9.94 65,203
09/25/2013 10.03 10.0351 9.93 9.93 53,838
09/24/2013 10.03 10.04 9.98 10 63,508
09/23/2013 9.98 10.03 9.95 10.01 101,199
09/20/2013 9.97 10.05 9.95 10.03 301,187
09/19/2013 10.1 10.2 9.97 10.07 70,448
09/18/2013 10.22 10.22 9.9999 10.07 128,963
09/17/2013 9.98 10.23 9.98 10.19 90,767
09/16/2013 10.22 10.22 9.95 9.99 86,591
09/13/2013 10.08 10.24 10 10.09 124,372
09/12/2013 10.15 10.16 10.01 10.03 47,917
09/11/2013 10.14 10.1996 10.07 10.12 60,838
09/10/2013 10.15 10.2135 10.1 10.17 69,396
09/09/2013 10.09 10.15 9.97 10.12 59,108
09/06/2013 10.08 10.14 9.95 10.04 134,741
09/05/2013 10.06 10.12 10 10.02 83,866
09/04/2013 10.15 10.2 10 10.02 83,348
09/03/2013 10.06 10.1599 10 10.1 79,377
08/30/2013 10.22 10.2699 9.92 9.92 110,455
08/29/2013 10.12 10.32 10.07 10.26 112,308
08/28/2013 9.96 10.18 9.94 10.11 110,850
08/27/2013 10.05 10.08 9.92 9.94 109,201
08/26/2013 10.16 10.1799 10.071 10.14 44,924
08/23/2013 10.2 10.24 10.09 10.16 63,693
08/22/2013 10.03 10.19 10.01 10.14 59,035
08/21/2013 10.12 10.1988 9.96 10.03 160,207
08/20/2013 10.21 10.2299 10.12 10.15 68,911
08/19/2013 10.31 10.3577 10.16 10.17 79,927
08/16/2013 10.36 10.39 10.14 10.27 173,522
08/15/2013 10.44 10.5 10.281 10.35 281,458
08/14/2013 10.66 10.7458 10.55 10.56 98,958
08/13/2013 10.74 10.74 10.59 10.64 28,167
08/12/2013 10.61 10.71 10.6 10.7 99,670
08/09/2013 10.67 10.675 10.52 10.63 66,446
08/08/2013 10.63 10.71 10.56 10.66 144,851
08/07/2013 10.8 10.8 10.47 10.54 243,635
08/06/2013 10.83 10.87 10.67 10.78 103,393
08/05/2013 10.75 10.88 10.71 10.83 188,273
08/02/2013 10.66 10.84 10.66 10.73 97,669
08/01/2013 10.73 10.83 10.69 10.71 116,764
07/31/2013 10.78 10.9 10.65 10.65 110,087
07/30/2013 10.74 10.86 10.63 10.78 139,638
07/29/2013 10.76 10.76 10.6301 10.64 73,315
07/26/2013 10.83 10.88 10.65 10.75 91,154
07/25/2013 10.86 10.92 10.81 10.85 145,935
07/24/2013 11 11 10.8 10.87 275,215
07/23/2013 11 11.01 10.93 10.98 106,491
07/22/2013 10.96 11.02 10.92 10.96 174,669
07/19/2013 11.02 11.02 10.88 10.98 87,420
07/18/2013 11.02 11.13 10.9 11 112,977
07/17/2013 11 11.0299 10.895 10.96 202,523
07/16/2013 11.03 11.12 10.94 10.99 121,406
07/15/2013 11.1 11.14 10.98 10.99 177,334
07/12/2013 10.88 11.079 10.85 11 732,131
07/11/2013 11.15 11.15 10.85 10.91 150,185
07/10/2013 11.05 11.06 10.92 11 131,355
07/09/2013 10.96 11.17 10.91 11.09 169,189
07/08/2013 10.89 10.9 10.77 10.87 218,664
07/05/2013 10.8 10.81 10.63 10.79 117,104
07/03/2013 10.62 10.7 10.57 10.65 54,126
07/02/2013 10.54 10.648 10.51 10.59 102,219
07/01/2013 10.56 10.635 10.53 10.53 86,260
06/28/2013 10.49 10.56 10.44 10.5 217,954
06/27/2013 10.49 10.5499 10.47 10.5 108,508
06/26/2013 10.48 10.52 10.39 10.4 141,856
06/25/2013 10.4 10.53 10.31 10.38 179,293
06/24/2013 10.46 10.555 10.25 10.3 116,641
06/21/2013 10.5 10.66 10.435 10.51 269,786
06/20/2013 10.48 10.59 10.38 10.46 175,335
06/19/2013 10.69 10.74 10.55 10.57 84,824
06/18/2013 10.75 10.84 10.65 10.73 213,166
06/17/2013 10.74 10.8 10.606 10.73 90,698
06/14/2013 10.8 10.83 10.6 10.61 116,488
06/13/2013 10.72 10.81 10.66 10.78 176,369
06/12/2013 10.74 10.81 10.63 10.67 199,668
06/11/2013 10.76 10.83 10.67 10.72 128,399
06/10/2013 10.77 10.84 10.64 10.82 111,647
06/07/2013 10.83 10.84 10.71 10.77 97,439
06/06/2013 10.54 10.83 10.54 10.73 138,414
06/05/2013 10.51 10.71 10.44 10.48 172,933
06/04/2013 10.69 10.78 10.37 10.51 111,939
06/03/2013 10.59 10.71 10.45 10.71 146,146
05/31/2013 10.52 10.65 10.45 10.52 141,699
05/30/2013 10.57 10.66 10.45 10.57 141,464
05/29/2013 10.69 10.75 10.46 10.55 179,799
05/28/2013 10.81 10.86 10.6 10.7 128,584
05/24/2013 10.66 10.72 10.56 10.68 85,537
05/23/2013 10.72 10.78 10.58 10.69 105,758
05/22/2013 10.9 11 10.73 10.78 172,151
05/21/2013 10.95 11.01 10.85 10.9 242,947
05/20/2013 10.78 11.14 10.67 10.92 309,406
05/17/2013 10.81 10.84 10.69 10.78 245,342
05/16/2013 10.54 10.85 10.51 10.75 206,006
05/15/2013 10.81 10.9 10.6 10.72 239,393
05/14/2013 10.45 10.9 10.35 10.83 406,159
05/13/2013 10.99 11.03 10.475 10.49 343,185
05/10/2013 11.12 11.14 10.95 10.99 218,249
05/09/2013 10.91 11.14 10.91 11.01 264,752
05/08/2013 11.39 11.45 10.75 10.88 541,363
05/07/2013 11.59 11.85 11.55 11.74 146,327
05/06/2013 11.15 11.67 11.15 11.6 364,834
05/03/2013 11.31 11.43 11.11 11.16 210,294
05/02/2013 11.03 11.21 11.03 11.16 199,634
05/01/2013 11.35 11.35 10.92 10.93 265,835
04/30/2013 11.35 11.43 11.27 11.35 97,626
04/29/2013 11.3 11.49 11.3 11.32 70,949
04/26/2013 11.38 11.44 11.26 11.28 107,112
04/25/2013 11.55 11.66 11.43 11.45 141,317
04/24/2013 11.42 11.56 11.34 11.47 90,614
04/23/2013 11.39 11.5 11.29 11.46 102,378
04/22/2013 11.2 11.344 11.01 11.33 210,176
04/19/2013 11.05 11.19 11.05 11.15 132,119
04/18/2013 11.13 11.14 10.9651 11.04 159,993
04/17/2013 11.01 11.195 10.88 11.08 161,252
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 your brokers before you trade


Want to trade FX?