Historical Stock Prices

CMGE 
$17.85
*  
0.51
2.78%
Get CMGE Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CMGE now
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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 18.2 18.57 17.82 17.85 210,234
02/26/2015 17.67 18.38 17.5101 18.36 200,448
02/25/2015 18 18 17.22 17.61 101,457
02/24/2015 18.4 18.42 17.808 18.04 108,730
02/23/2015 18.4 18.5699 18.14 18.39 146,587
02/20/2015 18 18.65 17.44 18.39 294,809
02/19/2015 16.95 17.8 16.8 17.8 214,568
02/18/2015 16.68 17.06 16.54 16.9 201,974
02/17/2015 16.42 17.35 16.2201 16.66 313,970
02/13/2015 16.05 16.45 15.935 16.13 137,820
02/12/2015 15.52 16.05 15.3 15.76 151,313
02/11/2015 15.71 16.1 15.47 15.5 165,275
02/10/2015 16.56 16.6486 15.3 15.48 396,410
02/09/2015 16.27 16.56 15.801 16.41 297,148
02/06/2015 16 16.72 16 16.29 177,462
02/05/2015 16.78 17.18 16.33 16.47 192,835
02/04/2015 16.5 17.16 16.5 16.68 161,874
02/03/2015 16.25 17.15 16.21 16.47 336,126
02/02/2015 16.09 16.44 15.85 16.2 148,671
01/30/2015 16.69 16.69 16 16.15 200,062
01/29/2015 16.72 16.75 15.44 16.71 465,913
01/28/2015 17.42 17.69 16.76 16.78 250,378
01/27/2015 17.2 17.54 17.1 17.28 255,785
01/26/2015 17.4 17.8 17.07 17.46 218,766
01/23/2015 17.5 17.73 17.36 17.43 207,956
01/22/2015 17.33 17.75 16.97 17.51 303,363
01/21/2015 17.99 18.3 17.1 17.3 283,874
01/20/2015 17.8 18.4 17.39 18 458,466
01/16/2015 18.81 18.81 16.36 17.54 1,082,130
01/15/2015 19.26 19.54 18.56 19.03 915,852
01/14/2015 18.92 19.57 18.9 19.01 356,217
01/13/2015 18.89 19.25 18.62 18.8 256,695
01/12/2015 18.39 19.1 18.35 18.67 190,039
01/09/2015 18.99 19.1799 18.3 18.43 284,736
01/08/2015 17.72 19.16 17.6849 18.99 443,136
01/07/2015 17.13 17.65 17.09 17.51 146,569
01/06/2015 17.69 17.99 16.91 17.05 241,468
01/05/2015 17.5 18.5 17.4 17.56 290,419
01/02/2015 17.95 18.09 17.28 17.54 228,934
12/31/2014 18.17 18.29 17.75 17.93 112,228
12/30/2014 18.28 18.775 17.53 18 253,623
12/29/2014 18.71 18.8 18.2001 18.41 161,440
12/26/2014 18.34 19.177 17.9 18.78 222,738
12/24/2014 18.5 18.5499 18 18.11 126,949
12/23/2014 18.89 19.2499 18 18.35 354,567
12/22/2014 19.22 19.75 18.88 19.12 162,183
12/19/2014 19.7 20.55 18.87 19.29 277,718
12/18/2014 19.37 19.98 19.28 19.78 376,131
12/17/2014 18.7 19.12 18.3101 18.98 207,501
12/16/2014 19.15 19.58 18.65 18.68 272,795
12/15/2014 19.96 20.0999 19.08 19.24 154,073
12/12/2014 19.43 20 19.4 19.63 270,036
12/11/2014 19.87 20.6 19.4 19.49 279,805
12/10/2014 20.01 20.69 19.13 19.85 342,363
12/09/2014 19.63 20.4617 18.88 20.01 595,342
12/08/2014 21.19 21.7 19.59 19.77 857,553
12/05/2014 21.66 22.3 21.35 21.61 280,108
12/04/2014 22.38 22.71 21.6 21.88 295,080
12/03/2014 22.45 23.21 22.17 22.32 329,125
12/02/2014 23.1 23.48 21.88 22.36 496,263
12/01/2014 25.8 25.8176 22.64 22.94 751,938
11/28/2014 21.35 25.7 21.29 25.58 739,590
11/26/2014 23.6 23.6 21.82 21.83 584,986
11/25/2014 24.56 24.7399 23.71 23.75 251,594
11/24/2014 25 25.2899 24.25 24.4 145,154
11/21/2014 25 25.46 24.9 25.21 396,104
11/20/2014 24.77 25.05 24.18 24.75 508,032
11/19/2014 25.17 25.83 24.92 25.09 462,894
11/18/2014 23.95 26.49 23.57 26.16 594,737
11/17/2014 26.43 26.93 23.52 24.19 1,449,825
11/14/2014 23.48 25.67 23.48 25.6 689,383
11/13/2014 23.3 23.77 22.93 23.48 310,423
11/12/2014 23 23.42 22.81 23.26 169,697
11/11/2014 23.54 23.8 23.3501 23.47 131,246
11/10/2014 23.65 24 23.298 23.48 178,594
11/07/2014 22.91 23.77 22.6 23.53 91,538
11/06/2014 22.92 23.45 22.572 23.15 185,849
11/05/2014 24.16 24.4 22.649 22.92 163,086
11/04/2014 24.69 24.7 23.7 23.9 198,986
11/03/2014 23.87 25.0852 23.87 24.69 268,253
10/31/2014 23 25.71 23 24.31 530,777
10/30/2014 21.97 23.48 21.97 23.31 340,878
10/29/2014 21.85 22.15 21.52 22 121,245
10/28/2014 21.97 22.35 20.54 22 285,577
10/27/2014 22.91 22.95 21.57 21.7 176,147
10/24/2014 22.8 23.19 22.24 22.91 355,337
10/23/2014 23.09 23.48 22.4 22.6 465,121
10/22/2014 23 23.15 22.429 22.83 271,075
10/21/2014 22.8 23.19 21.6 23 229,546
10/20/2014 21.94 22.7799 21.45 22.42 199,735
10/17/2014 22.31 23.21 21.14 22.21 610,035
10/16/2014 19.47 22.32 19.46 21.89 543,492
10/15/2014 18.83 20.361 17.9001 20.11 644,837
10/14/2014 17.53 18.81 17.5 18.5 465,098
10/13/2014 16.9 17.838 16.9 17.42 502,160
10/10/2014 19.01 19.05 16.66 16.84 711,854
10/09/2014 20.23 20.477 19.16 19.17 291,047
10/08/2014 19.55 20.36 19.08 20.23 295,607
10/07/2014 19.78 20.16 19.53 19.66 173,959
10/06/2014 20.1 20.62 19.85 20.17 253,182
10/03/2014 19.83 20.7406 19.83 20.06 325,268
10/02/2014 19.29 20.36 18.66 19.8 610,425
10/01/2014 20.82 20.82 19.16 19.62 733,854
09/30/2014 22.11 22.25 20.322 21.05 818,737
09/29/2014 22.89 23.654 22.03 22.19 494,149
09/26/2014 23.83 24.2899 22.8 23.4 463,438
09/25/2014 24.86 25 22.5 23.83 956,077
09/24/2014 24.8 25.438 24.5 24.72 358,760
09/23/2014 25 25.7 24.19 24.64 915,900
09/22/2014 25.26 25.8013 24.09 24.61 543,302
09/19/2014 26.91 27.02 24.8 25.49 781,417
09/18/2014 25.5 27.6 25.25 26.87 1,163,150
09/17/2014 23.3 25.22 23.3 25.06 866,130
09/16/2014 22.28 23.74 21.81 23.44 620,175
09/15/2014 23.75 24.2 21.97 22.73 812,292
09/12/2014 24.7 25.28 23.744 23.88 695,810
09/11/2014 23.4 24.8 22.22 24.62 980,967
09/10/2014 22.3 24.6 22.18 22.99 2,375,275
09/09/2014 27.92 29.7 21.61 21.76 3,627,813
09/08/2014 23.71 28.48 23.61 28.2 2,229,357
09/05/2014 21.24 24.89 20.68 23.495 1,835,994
09/04/2014 20.37 22.37 19.92 21.5 1,526,802
09/03/2014 19.31 20.76 19.1 20.38 1,307,144
09/02/2014 18.08 19.05 17.81 19.02 1,006,203
08/29/2014 17.5 18.34 17.05 18.34 274,571
08/28/2014 17.75 17.98 17.22 17.45 468,967
08/27/2014 18.95 18.95 17.85 18.02 571,700
08/26/2014 18.66 19.79 18.31 18.76 630,707
08/25/2014 18.48 19.17 17 18.91 988,030
08/22/2014 18.82 19.591 17.66 18.65 1,253,874
08/21/2014 16.14 18.48 16.035 18.48 1,644,658
08/20/2014 15.12 16.87 14.89 15.8901 1,233,027
08/19/2014 14.98 15.2879 14.81 14.96 365,107
08/18/2014 16.685 16.685 14.7 15.19 906,519
08/15/2014 14.93 15.4 14.61 14.86 450,215
08/14/2014 15.2 15.4 14.66 14.71 213,185
08/13/2014 15.3 15.79 14.87 15.11 637,023
08/12/2014 14.9 15.27 14.85 15.2 624,688
08/11/2014 14.49 15.291 14.4 14.83 345,689
08/08/2014 14.46 14.62 14.32 14.51 146,206
08/07/2014 14.67 14.67 14.04 14.5 201,134
08/06/2014 14 14.64 13.79 14.6 163,783
08/05/2014 14.85 14.85 13.78 14.12 364,839
08/04/2014 14.59 14.9 14.22 14.74 505,752
08/01/2014 14.3 14.515 13.75 14.33 197,874
07/31/2014 14.52 14.8345 14.25 14.56 296,527
07/30/2014 14.93 14.96 14.61 14.89 112,697
07/29/2014 14.51 14.91 14.48 14.8 210,843
07/28/2014 14.56 14.98 14.52 14.68 194,736
07/25/2014 14.49 14.76 14.29 14.39 99,054
07/24/2014 14.82 14.9 14.35 14.63 81,564
07/23/2014 15 15.351 14.73 14.8 355,769
07/22/2014 14.5 15.48 14.5 14.92 406,222
07/21/2014 13.59 14.2925 13.18 14.2 228,028
07/18/2014 12.86 13.665 12.58 13.65 133,541
07/17/2014 13.51 13.723 12.6208 12.88 332,337
07/16/2014 14.09 14.09 13.11 13.65 319,232
07/15/2014 14.7 15.01 13.71 13.93 297,137
07/14/2014 14.8 15.29 14.64 14.75 291,735
07/11/2014 14.31 14.75 14.2828 14.56 98,756
07/10/2014 14.8 14.8468 14.02 14.23 266,388
07/09/2014 14.96 15.16 14.65 14.87 53,956
07/08/2014 15.11 15.22 14.36 14.81 241,453
07/07/2014 15.33 15.5999 15.01 15.1 146,488
07/03/2014 15.93 15.93 15.02 15.05 165,018
07/02/2014 15.8 16.05 15.61 15.88 146,743
07/01/2014 15.96 16.0999 15.36 15.77 128,978
06/30/2014 15.71 15.9699 15.451 15.87 112,245
06/27/2014 16.25 16.25 15.21 15.67 426,465
06/26/2014 14.39 16.05 14.39 15.8 582,738
06/25/2014 14.75 15.2 14 14.36 442,825
06/24/2014 14.8 15.14 14.61 15.05 410,415
06/23/2014 14 14.85 13.67 14.61 559,883
06/20/2014 13.5 14.63 12.6 14.33 1,222,319
06/19/2014 17.56 17.56 14.06 14.63 2,426,293
06/18/2014 18.85 19 18.53 18.895 135,508
06/17/2014 18.84 19.16 18.6 18.91 66,095
06/16/2014 19 19 18.28 18.91 201,769
06/13/2014 18.65 19.1 18.33 18.79 80,308
06/12/2014 18.77 19.2 18.5201 18.8 205,047
06/11/2014 18.41 18.8 18.285 18.78 67,182
06/10/2014 18.45 18.8 18.2 18.51 60,319
06/09/2014 18.4 18.95 18.2 18.35 89,678
06/06/2014 18.31 18.65 18.07 18.52 171,348
06/05/2014 18 18.4797 17.84 18.26 107,567
06/04/2014 17.74 18.215 17.65 17.94 87,402
06/03/2014 18.6 18.935 17.67 17.81 180,736
06/02/2014 19.62 20 18.6 18.63 161,215
05/30/2014 20.01 20.38 19.22 19.41 258,664
05/29/2014 20.6 20.6 19.6101 20 197,032
05/28/2014 20.72 20.95 20.23 20.64 260,045
05/27/2014 19.5 21.175 19.4 20.92 638,311
05/23/2014 19.28 19.99 19.22 19.49 151,606
05/22/2014 19.74 20.5 19.21 19.32 240,936
05/21/2014 21.01 21.19 19.35 19.8 327,106
05/20/2014 20.25 21.2 19.845 21.17 554,155
05/19/2014 19.2 20.5 18.38 20.24 471,340
05/16/2014 19.01 19.75 18.15 18.5 619,487
05/15/2014 18.68 18.8 16.65 16.99 217,884
05/14/2014 18.7 18.91 18.3 18.57 58,740
05/13/2014 19.15 19.33 18.46 18.7 135,409
05/12/2014 18.3 19.22 18.288 19 160,989
05/09/2014 17.35 18.15 17.09 18 135,423
05/08/2014 17.69 18.24 17.3 17.34 195,499
05/07/2014 18.51 18.73 17.5 17.87 149,803
05/06/2014 19.76 20.3399 18.56 18.65 211,004
05/05/2014 17.59 20.58 17.29 20.38 590,835
05/02/2014 18.26 18.35 17.32 17.52 105,248
05/01/2014 16.99 18.63 16.78 18.27 125,780
04/30/2014 17.08 17.45 16.56 17.03 80,544
04/29/2014 17.6 18.07 16.87 17.1 102,135
04/28/2014 18.38 18.5 17.337 17.52 199,570
04/25/2014 18.68 19.2592 18.02 18.44 137,620
04/24/2014 20.03 20.08 18.29 18.71 182,116
04/23/2014 19.46 19.86 19.39 19.69 142,335
04/22/2014 18.9 19.92 18.6001 19.62 230,925
04/21/2014 18.72 19.14 18.31 18.95 199,430
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
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?