Historical Stock Prices

CMA 
$48.67
*  
unch
unch
Get CMA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CMA now
Exchange: NYSE
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 48.7 49.02 48.58 48.67 811,554
05/21/2015 48.58 48.9857 48.52 48.67 1,087,386
05/20/2015 48.94 49.51 48.71 48.77 1,446,946
05/19/2015 49.21 50.1495 48.69 49.59 2,629,272
05/18/2015 48.26 49.26 48.12 48.96 1,350,518
05/15/2015 48.86 48.92 47.89 48.16 1,183,644
05/14/2015 49.28 49.3 48.69 48.86 1,216,538
05/13/2015 48.66 49.23 48.52 49.01 1,090,514
05/12/2015 48.36 48.96 48.04 48.85 1,256,531
05/11/2015 48.03 48.8 47.815 48.47 1,640,482
05/08/2015 48.11 48.23 47.73 48.11 1,251,251
05/07/2015 48.09 48.15 47.63 47.88 1,478,594
05/06/2015 48.17 48.3 47.66 48.08 1,364,871
05/05/2015 48.27 48.76 47.95 47.95 1,726,554
05/04/2015 47.47 48.32 47.47 48.26 1,155,627
05/01/2015 47.64 47.94 47.109 47.34 924,672
04/30/2015 47.29 47.73 46.87 47.41 1,610,388
04/29/2015 46.44 47.49 46.11 47.4 3,102,074
04/28/2015 45.49 46.54 45.28 46.47 1,376,765
04/27/2015 45.97 46.14 45.48 45.52 975,695
04/24/2015 46.14 46.21 45.539 45.68 700,956
04/23/2015 45.84 46.31 45.7 46.17 1,116,531
04/22/2015 45.54 46.48 45.18 46.05 1,241,483
04/21/2015 45.95 46.07 45.29 45.43 1,487,973
04/20/2015 46.25 46.37 45.4 45.73 1,788,960
04/17/2015 45.83 47.47 45.6 46 2,710,214
04/16/2015 46.1 46.49 45.56 46.2 1,594,142
04/15/2015 45.47 46.55 45.41 46.2 1,200,345
04/14/2015 45.62 45.86 45.125 45.5 1,005,511
04/13/2015 45.46 46 45.46 45.98 934,186
04/10/2015 45.98 46.01 45.55 45.6 772,997
04/09/2015 45.61 46.055 45.4 46.02 952,252
04/08/2015 45.79 46.28 45.48 45.66 1,204,136
04/07/2015 45.66 46.13 45.46 45.8 1,314,811
04/06/2015 45.01 45.73 44.38 45.55 1,445,348
04/02/2015 45.05 45.69 44.72 45.63 1,029,370
04/01/2015 45.08 45.21 44.51 45.11 1,246,928
03/31/2015 45.16 45.35 44.9 45.13 1,673,967
03/30/2015 45.02 45.86 45.01 45.41 1,343,307
03/27/2015 44.95 45.045 44.4 44.73 971,073
03/26/2015 44.8 45.2 44.36 45.05 1,181,951
03/25/2015 45.8 45.93 44.77 44.81 1,178,199
03/24/2015 46.19 46.25 45.8 45.81 935,083
03/23/2015 46.56 46.83 46.17 46.29 1,079,373
03/20/2015 45.91 46.69 45.8 46.63 1,840,151
03/19/2015 46.13 46.31 45.2 45.55 1,763,204
03/18/2015 46.57 47.16 45.94 46.41 2,159,166
03/17/2015 45.93 46.84 45.76 46.83 2,300,572
03/16/2015 46.45 46.46 45.72 46.11 1,333,506
03/13/2015 46.77 46.77 45.64 45.99 1,468,921
03/12/2015 46.18 47.08 46.18 46.88 2,130,778
03/11/2015 45.51 45.7 45.37 45.63 845,497
03/10/2015 46.32 46.35 45.54 45.54 1,056,038
03/09/2015 46.96 47.19 46.76 46.98 1,137,857
03/06/2015 46.11 47.94 45.99 47.1 2,359,772
03/05/2015 45.65 46.04 45.32 45.98 1,076,281
03/04/2015 45.42 45.815 45.22 45.68 2,100,638
03/03/2015 45.81 46.27 45.51 45.7 1,248,248
03/02/2015 45.9 46.22 45.55 46.14 1,039,883
02/27/2015 45.84 46.08 45.64 45.78 1,069,485
02/26/2015 45.99 46.18 45.63 45.96 785,638
02/25/2015 46.04 46.26 45.81 46.07 909,158
02/24/2015 45.68 46.11 45.51 45.99 1,232,806
02/23/2015 45.59 45.745 45.37 45.65 1,380,209
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?