Historical Stock Prices

CMSB 
$13.24
*  
unch
unch
Get CMSB Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CMSB now
Exchange: NASDAQ
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 13.24 13.24 13.24 13.24 00
04/23/2015 13.201 13.24 13.2 13.24 1,411
04/22/2015 13.25 13.25 13.25 13.25 00
04/21/2015 13.25 13.25 13.25 13.25 00
04/20/2015 13.25 13.25 13.25 13.25 00
04/17/2015 13.25 13.25 13.25 13.25 300
04/16/2015 13.24 13.24 13.2 13.22 2,727
04/15/2015 13.1401 13.1401 13.1401 13.1401 1,500
04/14/2015 13.24 13.24 13.24 13.24 00
04/13/2015 13.24 13.24 13.24 13.24 00
04/10/2015 13.24 13.24 13.24 13.24 103
04/09/2015 13.2 13.2 13.2 13.2 00
04/08/2015 13.2 13.211 13.2 13.2 3,632
04/07/2015 13.15 13.15 13.15 13.15 00
04/06/2015 13.15 13.15 13.15 13.15 00
04/02/2015 13.15 13.15 13.149 13.15 4,692
04/01/2015 13.14 13.15 13.06 13.06 5,171
03/31/2015 13.24 13.24 13.24 13.24 00
03/30/2015 13.24 13.24 13.24 13.24 00
03/27/2015 13.24 13.24 13.24 13.24 00
03/26/2015 13.24 13.24 13.24 13.24 00
03/25/2015 13.24 13.24 13.24 13.24 00
03/24/2015 13.13 13.24 13.07 13.24 812
03/23/2015 13.22 13.23 13.22 13.23 277
03/20/2015 13.03 13.03 13.03 13.03 1,022
03/19/2015 13.24 13.24 13.24 13.24 00
03/18/2015 13.24 13.24 13.24 13.24 281
03/17/2015 13.21 13.21 13.21 13.21 111
03/16/2015 13.1 13.1 13.02 13.02 499
03/13/2015 13.22 13.22 13.22 13.22 301
03/12/2015 13.0201 13.0301 13.0201 13.0301 2,224
03/11/2015 13.19 13.19 13.04 13.04 355
03/10/2015 13.19 13.19 13.19 13.19 00
03/09/2015 13.0693 13.19 13.0531 13.19 2,528
03/06/2015 13.19 13.19 13.19 13.19 00
03/05/2015 13.19 13.19 13.19 13.19 00
03/04/2015 13.19 13.19 13.19 13.19 200
03/03/2015 13.16 13.16 13.16 13.16 00
03/02/2015 13 13.16 13 13.16 550
02/27/2015 13.04 13.1895 13.04 13.1895 300
02/26/2015 13.17 13.17 13.17 13.17 107
02/25/2015 13.1895 13.1895 13.1895 13.1895 00
02/24/2015 13.19 13.19 13.03 13.1895 400
02/23/2015 13.17 13.19 13.0748 13.0748 302
02/20/2015 13.03 13.19 13.03 13.03 1,600
02/19/2015 13.02 13.02 13.02 13.02 100
02/18/2015 13 13.18 13 13.02 1,754
02/17/2015 13 13.18 13 13.18 550
02/13/2015 13.1899 13.19 13.17 13.19 6,000
02/12/2015 13.08 13.16 13.0605 13.0605 1,600
02/11/2015 13.17 13.17 13.03 13.03 1,600
02/10/2015 13.07 13.07 13.03 13.03 1,400
02/09/2015 13.2 13.2 13.04 13.04 1,700
02/06/2015 13.15 13.18 12.9501 13.17 16,402
02/05/2015 13.15 13.18 13.15 13.15 1,470
02/04/2015 13.2 13.2 13.2 13.2 300
02/03/2015 13.23 13.23 13.01 13.19 300
02/02/2015 12.95 13.2 12.95 13.2 750
01/30/2015 13.2 13.2 13.2 13.2 00
01/29/2015 13.2 13.2 13.2 13.2 00
01/28/2015 13.2 13.2 13.2 13.2 00
01/27/2015 13.2 13.2 13.2 13.2 00
01/26/2015 13.11 13.2 13.11 13.2 200
*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?