CMLS

Historical Stock Prices

$3.99
*  
0.14
3.64%
Get CMLS Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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 3.89 4.11 3.81 3.99 2,236,424
02/26/2015 3.84 3.92 3.8 3.85 1,078,596
02/25/2015 3.87 3.92 3.795 3.83 1,426,775
02/24/2015 3.9 3.985 3.82 3.83 1,803,516
02/23/2015 3.9 4 3.84 3.89 1,131,216
02/20/2015 4.11 4.12 3.87 3.91 2,015,620
02/19/2015 4.34 4.38 4.09 4.1 885,523
02/18/2015 4.42 4.47 4.3 4.35 451,901
02/17/2015 4.31 4.51 4.28 4.42 638,209
02/13/2015 4.13 4.35 4.07 4.32 728,363
02/12/2015 3.9 4.15 3.87 4.13 541,777
02/11/2015 3.98 4.034 3.83 3.86 322,071
02/10/2015 3.93 4.09 3.79 3.98 839,391
02/09/2015 4.08 4.2 3.81 3.88 720,273
02/06/2015 3.87 4.16 3.83 4.09 987,961
02/05/2015 3.74 3.88 3.695 3.86 641,149
02/04/2015 3.82 3.98 3.66 3.71 711,004
02/03/2015 3.48 3.89 3.48 3.85 1,078,747
02/02/2015 3.5 3.55 3.36 3.44 1,128,817
01/30/2015 3.55 3.65 3.43 3.48 1,014,424
01/29/2015 3.56 3.64 3.485 3.64 820,477
01/28/2015 3.8 3.838 3.5 3.54 1,010,973
01/27/2015 3.58 3.82 3.5701 3.75 667,653
01/26/2015 3.62 3.71 3.57 3.66 830,682
01/23/2015 3.67 3.77 3.65 3.67 745,851
01/22/2015 3.89 3.94 3.66 3.69 1,308,428
01/21/2015 3.83 3.89 3.74 3.87 715,272
01/20/2015 3.78 3.88 3.66 3.86 809,626
01/16/2015 3.66 3.81 3.61 3.79 561,737
01/15/2015 3.74 3.74 3.58 3.67 735,303
01/14/2015 3.9 3.98 3.65 3.7 876,956
01/13/2015 3.94 4.17 3.885 3.96 873,925
01/12/2015 3.91 3.95 3.815 3.88 609,442
01/09/2015 4.05 4.09 3.92 3.93 614,533
01/08/2015 3.97 4.08 3.95 4.04 675,703
01/07/2015 3.92 3.94 3.8 3.91 659,929
01/06/2015 4.17 4.17 3.76 3.86 1,003,474
01/05/2015 4.28 4.28 4.1 4.16 494,034
01/02/2015 4.27 4.385 4.105 4.31 615,646
12/31/2014 4.25 4.32 4.16 4.23 589,531
12/30/2014 4.22 4.33 4.17 4.22 692,124
12/29/2014 4.21 4.26 4.14 4.24 631,442
12/26/2014 4.16 4.21 4.07 4.195 447,349
12/24/2014 4.23 4.375 4.11 4.11 364,211
12/23/2014 4.11 4.27 4.05 4.24 670,851
12/22/2014 4.29 4.34 4.085 4.09 790,332
12/19/2014 4.25 4.36 4.16 4.29 1,976,056
12/18/2014 4.2 4.28 4.1 4.26 1,439,317
12/17/2014 3.82 4.16 3.78 4.12 2,153,949
12/16/2014 3.85 3.9 3.74 3.78 1,451,171
12/15/2014 3.88 4.03 3.82 3.85 1,739,375
12/12/2014 3.77 3.955 3.712 3.87 1,096,111
12/11/2014 3.65 3.96 3.63 3.84 2,014,532
12/10/2014 3.7 3.79 3.59 3.62 1,304,428
12/09/2014 3.63 3.775 3.6 3.73 1,184,753
12/08/2014 3.8 3.81 3.64 3.68 1,263,072
12/05/2014 3.71 3.86 3.68 3.8 936,518
12/04/2014 3.8 3.8 3.65 3.72 945,612
12/03/2014 3.82 3.92 3.77 3.81 1,562,880
12/02/2014 3.77 3.79 3.67 3.78 1,108,172
12/01/2014 3.98 3.986 3.73 3.75 1,180,958
11/28/2014 4.11 4.11 3.97 3.99 775,590
11/26/2014 3.92 4.1 3.89 4.075 1,441,855
11/25/2014 3.98 4.07 3.83 3.91 1,289,830
11/24/2014 3.8 4.17 3.76 3.98 3,149,455
11/21/2014 3.76 3.84 3.7 3.77 1,166,388
11/20/2014 3.63 3.8499 3.58 3.69 2,970,402
11/19/2014 3.54 3.7 3.42 3.68 1,913,516
11/18/2014 3.53 3.63 3.505 3.545 1,330,565
11/17/2014 3.64 3.91 3.495 3.54 1,553,735
11/14/2014 3.34 3.68 3.32 3.66 2,333,822
11/13/2014 3.33 3.36 3.2 3.33 2,257,913
11/12/2014 3.33 3.39 3.27 3.35 1,332,092
11/11/2014 3.2 3.39 2.875 3.33 9,063,759
11/10/2014 3.42 3.59 3.27 3.29 2,293,936
11/07/2014 3.3 3.41 3.27 3.405 1,295,471
11/06/2014 3.39 3.45 3.3 3.31 1,102,063
11/05/2014 3.48 3.49 3.36 3.405 1,557,391
11/04/2014 3.64 3.663 3.43 3.44 1,577,822
11/03/2014 3.86 3.87 3.63 3.67 1,184,653
10/31/2014 3.74 3.88 3.62 3.86 2,945,495
10/30/2014 3.75 3.8 3.57 3.62 2,009,703
10/29/2014 3.87 3.9 3.72 3.77 1,334,102
10/28/2014 3.73 3.935 3.68 3.875 1,926,516
10/27/2014 3.82 3.875 3.69 3.7 1,609,990
10/24/2014 3.81 3.885 3.76 3.85 984,484
10/23/2014 3.82 3.88 3.73 3.79 1,675,049
10/22/2014 3.9 3.92 3.76 3.76 1,994,825
10/21/2014 3.83 3.93 3.75 3.88 2,983,430
10/20/2014 3.7 3.865 3.68 3.8 2,844,341
10/17/2014 3.65 3.855 3.63 3.7 2,856,929
10/16/2014 3.25 3.59 3.25 3.57 2,333,129
10/15/2014 3.11 3.31 3.1 3.29 7,917,604
10/14/2014 3.07 3.2 3.02 3.17 5,399,423
10/13/2014 3.12 3.19 3.03 3.04 2,344,923
10/10/2014 3.34 3.4 3.11 3.11 1,778,730
10/09/2014 3.48 3.515 3.32 3.37 2,507,921
10/08/2014 3.39 3.51 3.335 3.5 1,557,790
10/07/2014 3.39 3.44 3.35 3.4 2,873,716
10/06/2014 3.52 3.59 3.365 3.42 4,068,384
10/03/2014 3.64 3.85 3.49 3.505 2,320,112
10/02/2014 3.82 3.87 3.51 3.58 2,707,681
10/01/2014 4.03 4.07 3.79 3.83 1,946,597
09/30/2014 4.04 4.13 3.98 4.03 3,097,899
09/29/2014 4.02 4.11 3.97 4.05 2,579,199
09/26/2014 4.06 4.11 4.013 4.09 1,232,110
09/25/2014 4.04 4.08 3.98 4.05 3,146,169
09/24/2014 4.07 4.1 4.01 4.05 1,294,666
09/23/2014 4.1 4.21 4.015 4.08 4,159,898
09/22/2014 4.18 4.2 4.08 4.11 3,096,885
09/19/2014 4.35 4.42 4.13 4.21 3,256,770
09/18/2014 4.31 4.44 4.29 4.35 2,432,151
09/17/2014 3.97 4.405 3.95 4.31 3,979,731
09/16/2014 4.08 4.12 3.81 3.96 9,022,056
09/15/2014 4.11 4.17 4.01 4.09 3,746,246
09/12/2014 4.18 4.18 4.1 4.13 2,120,843
09/11/2014 4.08 4.2 4.06 4.16 4,039,143
09/10/2014 4.19 4.2 4.12 4.12 2,040,794
09/09/2014 4.24 4.3 4.155 4.19 2,667,934
09/08/2014 4.28 4.4 4.23 4.26 2,279,473
09/05/2014 4.4 4.45 4.265 4.31 4,670,276
09/04/2014 4.39 4.525 4.3 4.39 6,239,153
09/03/2014 4.49 4.58 4.31 4.38 4,510,482
09/02/2014 4.61 4.63 4.37 4.45 1,801,665
08/29/2014 4.68 4.7 4.53 4.59 2,021,462
08/28/2014 4.74 4.8 4.58 4.68 1,954,857
08/27/2014 4.68 4.81 4.64 4.77 3,293,846
08/26/2014 4.64 4.7 4.545 4.67 2,848,209
08/25/2014 4.82 5.01 4.61 4.63 4,089,958
08/22/2014 4.79 4.915 4.71 4.8 1,543,685
08/21/2014 4.96 5 4.7 4.775 2,534,612
08/20/2014 4.67 5.07 4.63 4.96 7,376,637
08/19/2014 4.76 4.84 4.68 4.68 2,131,386
08/18/2014 4.7 4.87 4.664 4.74 2,638,777
08/15/2014 4.7 4.8 4.56 4.66 2,536,684
08/14/2014 4.57 4.92 4.57 4.64 4,187,007
08/13/2014 4.33 4.64 4.33 4.58 3,434,133
08/12/2014 4.21 4.49 4.2 4.29 3,339,233
08/11/2014 4.53 4.7 4.22 4.22 2,928,708
08/08/2014 4.25 4.67 4.15 4.48 4,282,125
08/07/2014 4.64 4.8099 4.15 4.24 4,814,867
08/06/2014 5.06 5.16 4.41 4.63 5,881,069
08/05/2014 5.29 5.34 5.03 5.17 2,757,978
08/04/2014 5.11 5.32 5.1 5.31 1,942,583
08/01/2014 5.18 5.2 4.98 5.08 2,085,996
07/31/2014 5.34 5.43 5.18 5.18 1,410,670
07/30/2014 5.3 5.42 5.22 5.42 1,552,467
07/29/2014 5.24 5.33 5.24 5.25 1,683,106
07/28/2014 5.45 5.52 5.23 5.25 2,042,250
07/25/2014 5.57 5.68 5.44 5.45 1,483,539
07/24/2014 5.67 5.89 5.58 5.6 2,754,604
07/23/2014 5.8 5.87 5.64 5.67 1,880,764
07/22/2014 5.8 6.015 5.77 5.8 2,917,793
07/21/2014 5.96 5.97 5.685 5.73 3,360,652
07/18/2014 5.97 6.01 5.91 5.99 2,814,964
07/17/2014 6.09 6.24 5.93 5.99 1,184,802
07/16/2014 6.15 6.21 6.05 6.13 963,596
07/15/2014 6.25 6.3 6.04 6.09 1,286,899
07/14/2014 6.27 6.4 6.19 6.22 770,156
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
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?