Quantcast
CBMG

Historical Stock Prices

$16.77
*  
0.19
1.12%
Get CBMG Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CBMG now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 16.87 17.12 16.595 16.77 81,963
03/21/2019 16.81 17.09 16.5 16.96 313,253
03/20/2019 18 18.665 17.68 18.19 33,236
03/19/2019 17.444 18.21 17.1 18.01 43,613
03/18/2019 16.05 17.43 16.05 17.36 30,116
03/15/2019 17.18 17.4334 15.9 16.05 162,058
03/14/2019 17.78 18.5275 17.09 17.17 49,488
03/13/2019 18.01 18.295 17.71 17.78 55,316
03/12/2019 19.74 19.86 18.51 18.53 78,501
03/11/2019 19.15 19.84 19.15 19.74 56,963
03/08/2019 18.99 19.26 18.78 19.12 34,023
03/07/2019 19.04 19.8 18.925 19 42,428
03/06/2019 18.74 19.144 18.7166 19.05 83,943
03/05/2019 18.87 19.25 18.54 19.11 51,623
03/04/2019 19.15 19.2899 18.445 18.86 30,657
03/01/2019 18.01 19.27 18.01 19.11 51,170
02/28/2019 19.01 19.33 18.98 19.12 23,307
02/27/2019 18.5 19.3 18.4438 19.25 22,445
02/26/2019 18.19 18.68 18.19 18.55 18,523
02/25/2019 18.04 18.38 17.85 18.11 34,978
02/22/2019 17.6 18.29 17.55 17.94 25,365
02/21/2019 17.01 17.61 17.01 17.52 38,398
02/20/2019 19.55 19.55 17.005 17.01 66,245
02/19/2019 19.73 20.24 19.52 19.81 118,712
02/15/2019 19.15 19.73 19.06 19.56 74,657
02/14/2019 18.42 19.2 18.188 19.02 55,273
02/13/2019 18.0959 18.47 18.0959 18.44 39,553
02/12/2019 18.02 18.21 17.66 17.98 21,355
02/11/2019 17.57 18.1 17.38 17.87 11,831
02/08/2019 17.53 17.75 17.22 17.39 12,494
02/07/2019 17.79 17.9 17.14 17.66 23,899
02/06/2019 17.96 18.08 17.43 17.62 14,767
02/05/2019 17.94 18.322 17.465 17.71 20,433
02/04/2019 17.87 18.0385 17.63 17.88 16,926
02/01/2019 17.905 17.9777 17.3639 17.85 16,626
01/31/2019 17.35 18.2699 17.35 17.77 24,031
01/30/2019 16.84 17.62 16.84 17.59 24,888
01/29/2019 17 17.118 16.43 17.01 25,499
01/28/2019 16.9 17.05 16.34 16.92 53,926
01/25/2019 18.358 18.49 16.95 17.07 80,646
01/24/2019 18.63 18.924 17.97 18.28 23,887
01/23/2019 19.114 19.114 18.06 18.4 30,932
01/22/2019 18.88 19.24 18.13 18.68 25,916
01/18/2019 20.22 20.5 18.75 18.91 122,790
01/17/2019 18.89 20.5 18.7902 20.11 188,787
01/16/2019 17.91 19.07 17.78 18.63 68,137
01/15/2019 17.5 18.2 17.13 18.02 65,011
01/14/2019 18.02 18.4 17.2 17.43 37,051
01/11/2019 18.15 18.6202 17.46 17.86 31,851
01/10/2019 18.69 18.9128 18.05 18.27 42,295
01/09/2019 19.1 19.6999 18.85 18.99 32,135
01/08/2019 19.96 20 18.94 19.23 34,903
01/07/2019 19.37 20.44 19.2189 19.53 86,494
01/04/2019 18.92 19.72 18.66 19.61 91,595
01/03/2019 18.51 19.0094 18.1001 18.56 75,258
01/02/2019 17.74 18.975 17.7 18.68 114,880
12/31/2018 17.64 18.56 17.08 17.66 175,260
12/28/2018 17.51 18.3999 16.81 18.01 111,857
12/27/2018 16.87 17.77 16.545 17.52 120,596
12/26/2018 15.53 17.4 15.21 17.32 154,652
12/24/2018 15.98 16.23 15.39 15.53 68,157
*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?

Smart Portfolio