Historical Stock Prices

CMGE 
$18.54
*  
0.03
 negative 
0.16%
Get CMGE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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 18.45 18.6 17.51 18.54 252,945
04/16/2014 17.09 18.54 17 18.51 424,660
04/15/2014 17 17.3299 15.02 17 536,648
04/14/2014 16.11 17.69 16.05 16.77 400,002
04/11/2014 18.56 18.64 15.77 15.97 499,613
04/10/2014 19.45 19.698 18 18.55 224,035
04/09/2014 19.65 20.21 18.42 19.35 281,476
04/08/2014 20 20.4999 19 19.54 233,008
04/07/2014 19.99 20.68 19.22 19.45 485,498
04/04/2014 22.26 22.6051 20.2 20.56 473,603
04/03/2014 23.72 23.94 22.0001 22.17 405,255
04/02/2014 23.76 23.76 22.12 22.5 220,264
04/01/2014 22.77 23.79 22.44 23.24 590,276
03/31/2014 20.52 22.47 20.52 22.09 278,130
03/28/2014 19 21.5 19 20.42 421,213
03/27/2014 20.08 20.1 18.51 19.11 705,519
03/26/2014 22.75 23.1299 20 20.12 845,774
03/25/2014 23.03 23.4782 21.51 22.53 265,186
03/24/2014 22.31 23.49 22.31 22.93 483,927
03/21/2014 23.97 24.03 22.06 22.18 2,275,099
03/20/2014 26.67 27.16 25.11 25.36 481,315
03/19/2014 28.05 29.98 27.3 27.58 205,429
03/18/2014 27.61 28.86 25.79 28.23 385,794
03/17/2014 29.25 29.9 27.56 27.89 198,176
03/14/2014 29 29.92 28.2684 29.25 74,206
03/13/2014 29.5 32.19 28.36 29.06 187,610
03/12/2014 29.46 29.46 28.2 29.13 164,533
03/11/2014 32.18 32.46 28.91 29.67 261,003
03/10/2014 33.3 34.36 31.781 32.22 141,291
03/07/2014 35.1 36.439 32.7 33.282 284,277
03/06/2014 35.14 35.5 34.5154 35.07 157,280
03/05/2014 33.46 35.36 33.38 34.77 348,346
03/04/2014 35.95 36.38 32 33.38 567,129
03/03/2014 37.17 38.9899 36.11 36.47 264,273
02/28/2014 37.31 38.44 36.5141 37.17 213,322
02/27/2014 37.04 37.8 36.4 36.94 211,396
02/26/2014 37.66 37.94 36.03 36.06 112,693
02/25/2014 38 38.6556 37.53 37.69 59,369
02/24/2014 37.92 38.4 37.4 38.06 116,596
02/21/2014 38.65 39.84 37.5 37.72 90,607
02/20/2014 37.48 40 37.01 38.61 152,492
02/19/2014 40 40 37.1519 37.28 148,543
02/18/2014 39.4 40 38.5 39.99 154,290
02/14/2014 40 40 38.1 38.86 44,102
02/13/2014 38.96 39.33 37.33 39.33 122,272
02/12/2014 33.08 40.31 31.55 39.33 814,406
02/11/2014 33.1 33.235 32.2475 32.98 84,828
02/10/2014 32.94 33.47 31.6 33.19 110,249
02/07/2014 32.26 33.17 31.37 33.1 63,810
02/06/2014 31.85 33.92 31.56 32 127,843
02/05/2014 34.29 36.49 31.13 31.85 199,452
02/04/2014 32.96 34.5 32.96 33.9 53,616
02/03/2014 33.07 34.235 32.75 33.01 80,317
01/31/2014 33.89 34.9599 32.32 32.77 67,738
01/30/2014 31.01 34.63 31.01 34.57 100,729
01/29/2014 30.33 32.05 30.33 30.86 126,945
01/28/2014 30 30.92 29.34 30.29 200,889
01/27/2014 29.66 30 28.22 29.8 138,448
01/24/2014 32 32 29.2 29.34 129,727
01/23/2014 32.27 33 30.16 32.3 158,306
01/22/2014 32.35 33.08 32.0301 32.92 62,804
01/21/2014 33 33.5 31.78 33 142,351
01/17/2014 34.59 34.59 32.07 32.8 174,245
01/16/2014 33 34.75 32.5 34.24 179,537
01/15/2014 30 33.479 30 32.92 232,201
01/14/2014 29 30.28 28.12 29.8 164,880
01/13/2014 28.33 29.53 28.05 29.03 239,696
01/10/2014 27.68 28.79 27.55 28.2 103,943
01/09/2014 29.33 29.5 26.7 27.54 349,509
01/08/2014 26.5 31.55 26.47 29 561,867
01/07/2014 25.99 26.8798 25.6 26.17 174,474
01/06/2014 25.15 27.33 25.15 25.52 233,672
01/03/2014 24.45 25.4 23.95 24.71 160,683
01/02/2014 25.64 26.279 24.11 24.41 254,552
12/31/2013 23.09 25.25 22.99 25.23 203,924
12/30/2013 22.97 23.3 22.56 22.89 132,624
12/27/2013 21.92 24.001 21.8 22.65 318,980
12/26/2013 20.44 22.44 20.44 21.62 162,743
12/24/2013 19.5 20.91 19.4 20.37 123,575
12/23/2013 19.5 19.57 19.3 19.5 49,129
12/20/2013 19.47 19.8 19.18 19.46 67,384
12/19/2013 19.5 19.79 19.2 19.21 29,685
12/18/2013 19.5 19.855 19.13 19.5 271,464
12/17/2013 19.4 20.14 19.2301 19.87 219,084
12/16/2013 18.7 19.22 17.8501 19.1 309,671
12/13/2013 17.63 19.14 17.25 18.41 124,106
12/12/2013 17.26 17.68 17 17.09 57,503
12/11/2013 17 17.55 17 17.19 30,351
12/10/2013 17.5 17.95 16.75 16.76 46,806
12/09/2013 18 18 17.5 17.62 56,474
12/06/2013 17.35 17.79 17.11 17.53 19,116
12/05/2013 17.38 18.11 17.06 17.14 33,083
12/04/2013 17.16 18.4399 16.96 17.34 146,376
12/03/2013 16.45 18.28 16.45 17.22 226,208
12/02/2013 18.15 18.15 16.26 16.47 68,606
11/29/2013 17.53 18.2 17.51 18.18 40,970
11/27/2013 17.5 18.44 17.32 17.51 50,821
11/26/2013 19.26 19.26 17.32 17.7 91,006
11/25/2013 18.12 20.44 18.12 19.24 171,326
11/22/2013 19.35 19.35 18.62 18.635 50,828
11/21/2013 18.87 19.49 18.591 19.28 91,530
11/20/2013 18.35 19.3 17.57 18.96 122,221
11/19/2013 18.5 19 18.03 18.45 123,309
11/18/2013 18.3 19.35 18.3 18.4 218,065
11/15/2013 19.4 20.9999 18.04 18.28 86,921
11/14/2013 18.5 19.99 18.295 19.04 289,778
11/13/2013 19.37 19.8599 18.5 18.89 128,338
11/12/2013 20 20 17.86 19.225 359,955
11/11/2013 17 20.46 17 19.84 211,355
11/08/2013 15.52 16.5 15.51 16.435 80,390
11/07/2013 15.69 16.05 15.39 15.65 128,807
11/06/2013 15.7 16.23 15.43 15.63 80,114
11/05/2013 16.41 16.58 15.21 15.7 54,693
11/04/2013 16.43 16.84 16.21 16.58 24,565
11/01/2013 16.47 17.6 16.47 16.47 136,286
10/31/2013 17.39 17.65 16.21 16.62 60,235
10/30/2013 16.45 18.4499 16.22 17.31 157,852
10/29/2013 16.5 17.75 15.5001 17.05 268,713
10/28/2013 18 18.68 17.1 17.42 95,903
10/25/2013 21.1 22.8567 19 19 66,951
10/24/2013 20.22 23.35 19.03 21.5 152,247
10/23/2013 17.2 20.6 17.2 20.02 129,515
10/22/2013 16.3 17.25 16.2999 17.14 101,646
10/21/2013 15.45 16.45 15.423 16.04 77,918
10/18/2013 14.97 15.38 14.6345 15.3 16,958
10/17/2013 15.16 15.4 14.76 14.91 7,020
10/16/2013 15.17 15.5 14.42 15.34 39,611
10/15/2013 14.44 15.3 14 15.3 46,800
10/14/2013 14.13 14.75 13.73 13.73 13,760
10/11/2013 14.1 14.91 13.8 14.36 20,297
10/10/2013 14.03 14.33 13.83 14.16 15,425
10/09/2013 13.89 13.98 13.52 13.83 24,019
10/08/2013 14.35 14.46 13.601 14.01 33,649
10/07/2013 13.1 14.7438 12.92 14.179 30,294
10/04/2013 12.61 13.24 12.52 12.675 18,515
10/03/2013 12.18 12.69 11.63 12.15 21,469
10/02/2013 11.81 12.17 11.47 12.06 22,634
10/01/2013 11.8199 11.8199 11.39 11.7 8,931
09/30/2013 11.75 11.75 11.4 11.44 29,023
09/27/2013 11.75 12.18 11.75 11.89 26,088
09/26/2013 11.63 11.7918 11.6001 11.7 8,901
09/25/2013 11.58 11.99 11.41 11.6 33,940
09/24/2013 11.55 11.7199 11.47 11.5425 5,996
09/23/2013 11.3 11.78 11.3 11.61 26,341
09/20/2013 11.14 11.99 11.14 11.25 29,552
09/19/2013 11.7 11.7 11 11.17 31,486
09/18/2013 11.9 12.12 11.41 11.5 17,335
09/17/2013 11.4 11.65 11.4 11.6 9,462
09/16/2013 11.73 11.74 11 11.2 9,321
09/13/2013 11.73 11.73 11.5 11.51 3,000
09/12/2013 11.59 11.835 11.59 11.73 1,400
09/11/2013 12.09 12.19 11.49 12.02 23,093
09/10/2013 12.46 12.5 11.8 12.2899 45,376
09/09/2013 11.95 12.48 11.95 12.3 6,042
09/06/2013 12.0001 12.3501 11.65 11.82 57,345
09/05/2013 12.69 12.7 11.9 12.3 35,876
09/04/2013 12.67 12.8838 12.22 12.5101 6,786
09/03/2013 12.13 12.134 11.6 11.89 69,205
08/30/2013 15.34 15.34 12 12 101,634
08/29/2013 15.88 16.04 14.95 15.4899 12,534
08/28/2013 15.48 16.41 15.29 15.5 20,218
08/27/2013 15.78 16.2 15.23 15.99 17,865
08/26/2013 15.1 16.417 15.1 16.03 9,697
08/23/2013 15.72 16.5 15.09 15.09 7,175
08/22/2013 15.03 16.35 15.03 15.5 9,413
08/21/2013 15.36 15.44 15.01 15.01 8,917
08/20/2013 15.98 15.98 15.31 15.45 9,780
08/19/2013 15.55 15.975 15.55 15.93 5,135
08/16/2013 15.61 15.72 15.01 15.36 30,700
08/15/2013 15.86 16.473 15.5 15.6 53,495
08/14/2013 16.589 16.589 15.75 16 42,654
08/13/2013 16.94 16.969 15.8 16 14,571
08/12/2013 16.48 16.91 16.2732 16.72 15,135
08/09/2013 15.35 16.42 15.35 16.42 18,149
08/08/2013 14.4 15.63 14.4 15.51 19,077
08/07/2013 14.25 14.45 14.06 14.44 11,506
08/06/2013 14.28 14.93 14.18 14.5 7,624
08/05/2013 13.79 14.98 13.79 14.1312 11,952
08/02/2013 14.05 14.49 13.4401 13.7 9,276
08/01/2013 13.71 14.5 13.7 14 24,579
07/31/2013 14.1 14.1 13.73 13.8 7,550
07/30/2013 14.32 15.33 13.8 14 20,649
07/29/2013 13.52 14.49 13.38 14.4399 4,510
07/26/2013 14.58 14.58 13.1505 13.55 65,965
07/25/2013 14.61 15.48 14.61 15.2 30,043
07/24/2013 14.6 15.5 14.29 14.72 43,626
07/23/2013 14.06 15.6399 14.05 14.51 66,240
07/22/2013 14.28 15 13.5 14.52 61,860
07/19/2013 12 14.65 11.81 13.5 114,565
07/18/2013 11.99 12 11.65 11.98 25,476
07/17/2013 11.74 12 11.5101 11.6 9,500
07/16/2013 11.44 11.51 11.44 11.5 2,867
07/15/2013 11.5 12 11.48 11.48 15,595
07/12/2013 11.98 11.98 11.145 11.71 5,495
07/11/2013 11.7 12 11.6999 11.9999 8,460
07/10/2013 11.7016 11.7398 11.7016 11.7391 1,700
07/09/2013 11.78 11.89 11.2 11.78 5,476
07/08/2013 11.95 11.95 10.88 11.8799 9,549
07/05/2013 13.05 13.05 11.95 12 35,698
07/03/2013 12.53 13.0452 12.53 13 2,129
07/02/2013 13.01 13.1 12.75 12.75 2,195
07/01/2013 12.77 13.04 12.77 13.04 1,676
06/28/2013 12.78 13 12.75 12.8001 2,941
06/27/2013 12.319 12.603 12.319 12.603 644
06/26/2013 13.06 13.5 11.4001 12.47 14,854
06/25/2013 12.23 13.99 10.7 12.92 41,616
06/24/2013 11.57 11.7899 10.05 11.7699 16,875
06/21/2013 12.0165 12.7599 12 12.72 9,620
06/20/2013 12.12 12.99 12 12.94 3,836
06/19/2013 12.5 13.08 12.5 12.5 8,082
06/18/2013 12.5 13.49 12.0201 12.75 26,019
06/17/2013 12.26 13.21 11.83 11.83 11,609
06/14/2013 12.56 12.95 12.02 12.02 15,240
06/13/2013 13.07 13.07 12.6801 12.8501 5,050
06/12/2013 14.6 14.6 11.85 13.18 28,016
06/11/2013 13.74 17.11 13.5 14.22 40,852
06/10/2013 12.19 13.88 11.5501 13.02 8,472
06/07/2013 11.9 12.4699 11.52 12.4699 6,277
06/06/2013 12.5 12.5 12.5 12.5 800
06/05/2013 12.9999 12.9999 12.5 12.5 7,228
06/04/2013 13.4999 13.4999 12.88 13 5,173
06/03/2013 15.18 15.18 12.56 13.2 11,481
05/31/2013 13.57 14.9999 12.76 13.98 48,537
05/30/2013 15.19 17.18 12.95 13.77 91,234
05/29/2013 16.25 16.25 15.14 15.14 16,208
05/28/2013 16.04 16.78 15.2 15.8701 27,637
05/24/2013 16.15 16.32 15.48 15.99 44,500
05/23/2013 15.77 16.5 15.51 16.2 42,075
05/22/2013 17.01 17.01 16.336 16.36 5,471
05/21/2013 15.59 17.49 15.38 17.09 50,720
05/20/2013 17.99 17.99 16.44 16.75 26,612
05/17/2013 17.95 17.96 16 17.19 93,207
05/16/2013 18.49 18.4999 15.9201 17.87 77,167
05/15/2013 16.66 18.35 16.5 18 81,986
05/14/2013 14.81 17 14.81 16.99 66,258
05/13/2013 15.2 15.29 14.5 15 23,260
05/10/2013 14.5 15.6 14.01 15.4 40,830
05/09/2013 15.49 15.49 13.88 15.04 26,648
05/08/2013 12.25 14.99 11.65 14.2 145,468
05/07/2013 11.99 11.99 11.09 11.75 35,589
05/06/2013 11.53 12 11.33 11.65 32,225
05/03/2013 12.5 12.5 11.0601 12.29 7,395
05/02/2013 12.49 12.49 12.02 12.4799 21,300
05/01/2013 11.37 12.0301 10.2 12.03 52,171
04/30/2013 10.95 11.4 10.95 11.3899 9,940
04/29/2013 9.34 11 9.34 10.99 15,244
04/26/2013 10.5 10.59 9.9601 10.2 10,303
04/25/2013 9.2023 10.4 8.561 10.4 33,881
04/24/2013 9.3 9.3 8.9508 8.9701 7,160
04/23/2013 9.3 9.3 8.89 9.2899 4,525
04/22/2013 8.96 9.1899 8.651 8.7701 2,603
04/19/2013 8.441 9.08 8.4 9.08 6,092
04/18/2013 8.9 8.93 8.45 8.45 2,900
04/17/2013 9.32 9.32 8.3 9.14 19,877
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?