CMLS

Historical Stock Prices

$6.22
*  
0.09
1.47%
Get CMLS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CMLS now
Exchange: NASDAQ
Industry: Consumer Services
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 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.13 6.28 6.12 6.22 713,119
07/10/2014 6.05 6.225 6.02 6.13 1,071,055
07/09/2014 6.17 6.29 6.16 6.17 873,843
07/08/2014 6.4 6.41 6.08 6.13 1,263,884
07/07/2014 6.59 6.59 6.39 6.44 974,272
07/03/2014 6.59 6.62 6.51 6.6 550,702
07/02/2014 6.56 6.66 6.531 6.56 964,938
07/01/2014 6.61 6.6899 6.54 6.57 2,207,194
06/30/2014 6.6 6.75 6.52 6.59 1,511,440
06/27/2014 6.47 6.7 6.46 6.6 6,988,443
06/26/2014 6.4 6.605 6.37 6.53 2,375,428
06/25/2014 6.23 6.64 6.1501 6.38 2,735,434
06/24/2014 6.55 6.66 6.26 6.3 2,132,824
06/23/2014 6.67 6.77 6.43 6.59 4,036,390
06/20/2014 6.54 6.7 6.47 6.67 2,604,512
06/19/2014 6.59 6.68 6.485 6.67 1,453,160
06/18/2014 6.38 6.58 6.295 6.54 996,396
06/17/2014 6.23 6.46 6.15 6.36 2,708,927
06/16/2014 6.26 6.35 6.19 6.25 1,594,514
06/13/2014 6.34 6.42 6.165 6.25 784,474
06/12/2014 6.4 6.455 6.31 6.31 1,179,625
06/11/2014 6.54 6.61 6.42 6.45 784,266
06/10/2014 6.56 6.59 6.38 6.56 807,299
06/09/2014 6.58 6.615 6.5 6.6 753,786
06/06/2014 6.66 6.72 6.57 6.59 856,993
06/05/2014 6.44 6.82 6.36 6.61 1,947,348
06/04/2014 6.32 6.52 6.29 6.43 2,302,572
06/03/2014 6.29 6.53 6.18 6.39 3,277,282
06/02/2014 6.31 6.49 6.22 6.32 2,077,225
05/30/2014 6.56 6.57 6.31 6.32 927,236
05/29/2014 6.64 6.65 6.4 6.59 1,101,587
05/28/2014 6.62 6.76 6.58 6.61 963,501
05/27/2014 6.51 6.64 6.39 6.61 1,351,633
05/23/2014 6.45 6.53 6.39 6.46 594,032
05/22/2014 6.36 6.44 6.325 6.43 979,057
05/21/2014 6.26 6.34 6.125 6.33 1,104,747
05/20/2014 6.17 6.25 6.04 6.22 1,054,532
05/19/2014 6.02 6.28 5.94 6.175 580,951
05/16/2014 5.99 6.0792 5.902 6.03 1,228,815
05/15/2014 6 6.055 5.93 6.01 1,018,505
05/14/2014 6.18 6.2 6.005 6.03 698,832
05/13/2014 6.21 6.37 5.94 6.17 1,075,361
05/12/2014 6 6.27 5.87 6.23 1,837,621
05/09/2014 6.09 6.17 6.005 6.04 1,575,697
05/08/2014 6.28 6.42 6.115 6.13 972,996
05/07/2014 6.35 6.37 6.22 6.27 925,420
05/06/2014 6.53 6.66 6.34 6.35 1,025,107
05/05/2014 6.53 6.685 6.45 6.57 1,160,652
05/02/2014 6.5 6.73 6.44 6.63 1,303,002
05/01/2014 6.38 6.5 6.3 6.46 2,147,961
04/30/2014 6.27 6.48 6.11 6.41 1,820,203
04/29/2014 6.65 6.65 6.05 6.31 3,200,984
04/28/2014 6.64 6.7 6.315 6.54 1,978,334
04/25/2014 6.77 6.9 6.54 6.64 2,499,979
04/24/2014 6.81 7.07 6.54 6.83 1,297,567
04/23/2014 6.91 7.05 6.75 6.76 949,921
04/22/2014 6.71 6.93 6.675 6.88 847,711
04/21/2014 6.59 6.77 6.59 6.715 652,305
04/17/2014 6.68 6.82 6.52 6.61 1,005,021
04/16/2014 6.67 6.81 6.565 6.72 704,602
04/15/2014 6.57 6.66 6.2 6.62 2,325,293
04/14/2014 6.66 6.75 6.48 6.57 1,468,143
04/11/2014 6.76 6.87 6.58 6.61 1,832,784
04/10/2014 7.12 7.2 6.76 6.84 2,204,405
04/09/2014 7 7.17 6.94 7.14 803,683
04/08/2014 7 7.1 6.9 7 3,498,711
04/07/2014 6.82 7.11 6.74 7 4,094,371
04/04/2014 7.11 7.21 6.78 6.87 2,547,532
04/03/2014 6.92 7.1 6.83 7.04 2,149,424
04/02/2014 6.93 7.15 6.87 6.91 1,605,945
04/01/2014 6.91 7.06 6.9 6.93 2,069,719
03/31/2014 6.5 6.95 6.49 6.92 3,471,933
03/28/2014 6.28 6.51 6.25 6.43 1,240,376
03/27/2014 6.22 6.35 6.14 6.29 2,725,882
03/26/2014 6.24 6.29 6.14 6.22 1,828,027
03/25/2014 6.17 6.304 6.11 6.175 1,178,891
03/24/2014 6.24 6.35 6.04 6.12 1,914,667
03/21/2014 6.23 6.43 6.175 6.27 1,483,727
03/20/2014 6.04 6.24 6 6.23 1,799,897
03/19/2014 6.17 6.24 6.05 6.08 698,928
03/18/2014 6.22 6.3 5.93 6.2 1,633,164
03/17/2014 6.36 6.4 6.14 6.26 1,006,947
03/14/2014 6.24 6.39 6.0801 6.29 843,771
03/13/2014 6.43 6.43 6.1 6.28 1,722,818
03/12/2014 6.38 6.435 6.29 6.41 933,274
03/11/2014 6.69 7.01 6.35 6.44 1,575,848
03/10/2014 6.93 6.98 6.62 6.7 1,174,149
03/07/2014 6.95 7.1 6.9 6.94 1,894,478
03/06/2014 6.61 7 6.57 6.9 2,589,551
03/05/2014 6.44 6.665 6.43 6.61 2,464,865
03/04/2014 6.52 6.67 6.42 6.44 3,041,621
03/03/2014 6.51 6.56 6.28 6.46 1,629,853
02/28/2014 6.55 6.71 6.43 6.56 1,845,681
02/27/2014 6.35 6.565 6.28 6.53 1,022,786
02/26/2014 6.26 6.44 6.2 6.43 1,120,205
02/25/2014 6.61 6.686 6.225 6.27 1,878,583
02/24/2014 6.9 7 6.595 6.62 1,873,145
02/21/2014 7.03 7.19 6.74 6.8 1,154,321
02/20/2014 7.16 7.17 6.91 6.98 1,634,057
02/19/2014 7.29 7.32 7.081 7.15 1,330,382
02/18/2014 6.91 7.425 6.73 7.33 2,318,874
02/14/2014 7.07 7.15 6.71 6.74 903,708
02/13/2014 6.65 6.86 6.6001 6.86 482,987
02/12/2014 6.74 6.83 6.56 6.72 545,685
02/11/2014 6.71 6.8 6.62 6.72 987,045
02/10/2014 6.81 6.9499 6.63 6.73 620,561
02/07/2014 6.68 6.87 6.63 6.83 641,480
02/06/2014 6.54 6.69 6.5 6.65 652,300
02/05/2014 6.47 6.535 6.24 6.52 818,561
02/04/2014 6.3 6.48 6.03 6.48 1,909,418
02/03/2014 6.67 6.75 6.05 6.26 1,512,762
01/31/2014 6.72 6.855 6.66 6.69 905,206
01/30/2014 6.73 6.87 6.63 6.81 933,606
01/29/2014 6.76 6.765 6.62 6.66 682,480
01/28/2014 6.72 6.88 6.68 6.82 771,704
01/27/2014 6.8 6.83 6.51 6.68 1,422,545
01/24/2014 6.88 7 6.74 6.83 1,301,448
01/23/2014 6.83 7.03 6.812 7 1,854,741
01/22/2014 7.2 7.205 6.81 6.88 3,606,028
01/21/2014 7.5 7.62 7.13 7.16 1,878,221
01/17/2014 7.58 7.6621 7.44 7.48 627,729
01/16/2014 7.78 7.86 7.51 7.62 885,014
01/15/2014 7.8 7.94 7.7 7.77 742,421
01/14/2014 7.72 7.9 7.57 7.74 1,109,747
01/13/2014 7.8 7.91 7.63 7.71 1,120,320
01/10/2014 7.92 7.95 7.82 7.84 933,600
01/09/2014 8.05 8.11 7.85 7.87 799,545
01/08/2014 8 8.15 7.92 8 1,282,812
01/07/2014 8.13 8.19 7.945 8 1,831,449
01/06/2014 8 8.09 7.96 8.08 2,168,511
01/03/2014 8 8.15 7.87 7.98 2,148,566
01/02/2014 7.72 8.01 7.62 7.99 1,376,021
12/31/2013 7.61 7.79 7.535 7.73 873,670
12/30/2013 7.61 7.67 7.47 7.61 1,004,172
12/27/2013 7.67 7.67 7.5001 7.64 1,089,983
12/26/2013 7.59 7.73 7.58 7.63 812,498
12/24/2013 7.7 7.72 7.565 7.65 949,429
12/23/2013 7.5 7.56 7.4 7.55 964,319
12/20/2013 7.37 7.47 7.29 7.42 3,011,575
12/19/2013 7.1 7.34 7.09 7.33 1,285,398
12/18/2013 7.03 7.12 6.92 7.12 880,004
12/17/2013 7.02 7.08 6.91 6.99 1,059,420
12/16/2013 7.05 7.12 6.93 7 1,155,956
12/13/2013 6.84 7.06 6.79 6.99 1,027,694
12/12/2013 6.69 6.89 6.56 6.84 873,271
12/11/2013 6.87 6.91 6.64 6.7 586,545
12/10/2013 6.86 6.95 6.81 6.87 680,857
12/09/2013 6.9 6.91 6.68 6.89 792,667
12/06/2013 6.79 6.96 6.5579 6.87 790,601
12/05/2013 6.92 7.02 6.675 6.73 1,149,723
12/04/2013 6.87 7.05 6.71 6.94 871,664
12/03/2013 6.95 7.025 6.765 6.9 3,038,139
12/02/2013 7 7.01 6.875 6.98 1,251,727
11/29/2013 6.98 7.14 6.905 6.98 358,895
11/27/2013 7.03 7.05 6.94 6.95 1,097,926
11/26/2013 6.8 7.04 6.71 7.03 1,870,087
11/25/2013 6.83 6.995 6.79 6.81 632,393
11/22/2013 6.54 6.82 6.54 6.78 1,060,274
11/21/2013 6.53 6.61 6.475 6.56 2,063,410
11/20/2013 6.71 6.76 6.43 6.53 812,023
11/19/2013 6.91 6.951 6.625 6.705 692,736
11/18/2013 6.79 6.99 6.72 6.93 1,884,306
11/15/2013 6.42 6.8301 6.39 6.75 1,381,716
11/14/2013 6.21 6.41 6.04 6.41 1,322,772
11/13/2013 5.32 6.37 5.32 6.24 997,058
11/12/2013 6.34 6.375 6.16 6.26 703,398
11/11/2013 6.36 6.4 6.23 6.33 1,295,393
11/08/2013 6.18 6.36 6.01 6.35 2,115,570
11/07/2013 6.43 6.48 6.155 6.17 1,501,386
11/06/2013 6.39 6.53 6.3 6.42 2,483,046
11/05/2013 6.31 6.37 6.1 6.34 1,947,894
11/04/2013 6.63 6.64 6.18 6.33 1,669,773
11/01/2013 6 6.76 5.96 6.58 4,929,920
10/31/2013 5.9 6.04 5.87 5.98 2,376,197
10/30/2013 6.08 6.17 5.82 5.92 2,299,491
10/29/2013 5.74 6.13 5.32 6.09 4,107,770
10/28/2013 5.77 5.85 5.65 5.74 1,245,500
10/25/2013 5.81 5.87 5.74 5.8 2,131,474
10/24/2013 5.76 5.8 5.69 5.78 1,549,909
10/23/2013 5.75 5.82 5.7 5.795 895,925
10/22/2013 5.83 5.8799 5.6815 5.8 2,125,656
10/21/2013 5.78 5.82 5.68 5.781 1,580,314
10/18/2013 5.75 5.84 5.61 5.74 1,352,363
10/17/2013 5.56 5.84 5.53 5.76 3,318,167
10/16/2013 5.71 5.74 5.53 5.62 2,027,407
10/15/2013 5.55 5.74 5.53 5.69 3,187,712
10/14/2013 5.38 5.55 5.3 5.54 1,852,701
10/11/2013 5.4 5.43 5.25 5.4 2,396,996
10/10/2013 5.2 5.34 5.13 5.289 23,092,160
10/09/2013 4.99 5.16 4.89 5.1 1,613,107
10/08/2013 5.42 5.42 4.87 4.99 1,925,627
10/07/2013 5.41 5.42 5.32 5.37 908,683
10/04/2013 5.32 5.51 5.31 5.49 1,043,347
10/03/2013 5.46 5.47 5.24 5.33 651,942
10/02/2013 5.29 5.485 5.2601 5.43 1,213,321
10/01/2013 5.31 5.3599 5.28 5.3 1,825,264
09/30/2013 5.28 5.375 5.24 5.29 1,618,377
09/27/2013 5.48 5.515 5.34 5.35 1,991,042
09/26/2013 5.18 5.59 5.18 5.48 1,719,574
09/25/2013 5.23 5.265 5.18 5.19 1,478,712
09/24/2013 5.11 5.24 5.06 5.23 1,246,346
09/23/2013 5.25 5.26 5.1 5.14 946,627
09/20/2013 5.25 5.26 5.2 5.239 833,253
09/19/2013 5.24 5.29 5.2 5.25 998,620
09/18/2013 5.25 5.255 5.14 5.22 643,473
09/17/2013 5.26 5.29 5.21 5.25 647,390
09/16/2013 5.25 5.27 5.22 5.26 745,527
09/13/2013 5.25 5.27 5.23 5.25 465,598
09/12/2013 5.25 5.27 5.18 5.25 1,000,683
09/11/2013 5.22 5.27 5.06 5.24 3,339,994
09/10/2013 5.27 5.33 5.23 5.245 741,414
09/09/2013 5.32 5.32 5.22 5.26 1,092,117
09/06/2013 5.33 5.33 5.161 5.26 692,569
09/05/2013 5.18 5.3299 5.18 5.29 873,665
09/04/2013 5.19 5.25 5.14 5.16 5,688,976
09/03/2013 4.89 5.21 4.88 5.19 2,450,582
08/30/2013 4.75 5.21 4.75 4.8 1,019,640
08/29/2013 4.6 4.7425 4.6 4.7 425,472
08/28/2013 4.56 4.66 4.54 4.61 404,955
08/27/2013 4.59 4.67 4.49 4.57 307,416
08/26/2013 4.7 4.718 4.655 4.66 631,869
08/23/2013 4.53 4.7 4.515 4.7 354,173
08/22/2013 4.54 4.62 4.49 4.53 633,435
08/21/2013 4.48 4.57 4.39 4.51 292,515
08/20/2013 4.45 4.51 4.37 4.49 284,760
08/19/2013 4.52 4.59 4.44 4.44 336,388
08/16/2013 4.31 4.57 4.28 4.55 570,808
08/15/2013 4.49 4.55 4.34 4.35 485,032
08/14/2013 4.67 4.71 4.54 4.55 435,332
08/13/2013 4.72 4.82 4.67 4.69 391,237
08/12/2013 4.72 4.78 4.69 4.7 716,702
08/09/2013 4.74 4.8 4.73 4.73 575,818
08/08/2013 4.78 4.805 4.72 4.74 1,162,924
08/07/2013 4.7 4.89 4.67 4.78 914,125
08/06/2013 4.63 4.8999 4.5404 4.78 1,413,788
08/05/2013 4.47 4.65 4.45 4.64 762,718
08/02/2013 4.37 4.5 4.31 4.45 1,516,447
08/01/2013 4.34 4.425 4.2905 4.38 1,256,915
07/31/2013 4.29 4.365 4.24 4.28 1,223,361
07/30/2013 4 4.33 3.99 4.25 2,975,872
07/29/2013 4.02 4.08 3.89 3.95 420,143
07/26/2013 4.01 4.11 4.01 4.04 213,272
07/25/2013 3.98 4.12 3.97 4.06 348,938
07/24/2013 4.06 4.07 3.98 3.98 324,643
07/23/2013 4.09 4.18 4.02 4.03 343,281
07/22/2013 4.01 4.11 4 4.08 176,122
07/19/2013 4.04 4.11 4 4.03 214,508
07/18/2013 4.14 4.28 4.06 4.07 527,034
07/17/2013 4.01 4.23 3.98 4.11 776,664
07/16/2013 3.86 4.07 3.81 3.97 523,792
07/15/2013 3.76 3.9 3.67 3.86 170,462
07/12/2013 3.84 3.97 3.75 3.76 229,053
07/11/2013 3.89 3.9 3.84 3.86 324,302
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?