Quantcast

Historical Stock Prices

CMA 
$95.49
*  
0.45
0.47%
Get CMA Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading CMA now
Exchange:NYSE
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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 95.02 96.27 94.86 95.49 1,651,060
04/19/2018 93.51 95.43 93.245 95.04 1,738,507
04/18/2018 92.92 94.54 92.105 93.28 2,205,710
04/17/2018 94.6 94.9 91.95 92.74 4,065,252
04/16/2018 96.63 97.2 95.38 96.11 2,127,793
04/13/2018 99.15 99.37 95.35 96.07 1,443,902
04/12/2018 97.19 99.1 96.76 98.48 1,332,544
04/11/2018 96.32 97.23 95.8978 96.26 787,875
04/10/2018 98.07 98.07 96.15 97.38 1,323,431
04/09/2018 96.19 97.97 95.45 95.55 1,642,129
04/06/2018 96.91 97.31 93.945 94.92 1,583,473
04/05/2018 97.76 98.6 97.14 97.94 1,451,668
04/04/2018 93.77 97.03 93.39 96.73 1,359,556
04/03/2018 94.12 95.8 93.83 95.44 1,615,133
04/02/2018 95.62 96.21 92.56 93.82 1,595,570
03/29/2018 94.77 96.29 93.85 95.93 1,596,937
03/28/2018 94.72 95.58 93.39 94.27 1,682,590
03/27/2018 96.74 97.36 93.6935 94.43 1,937,225
03/26/2018 93.58 96.49 93.375 96.14 1,659,107
03/23/2018 95.25 95.49 91.5 91.69 1,635,081
03/22/2018 98 98.23 94.43 94.76 2,713,670
03/21/2018 98.6 100.5 98.17 98.99 1,470,940
03/20/2018 98.71 99.52 98.19 98.56 1,123,744
03/19/2018 98.64 99.14 96.66 98.03 930,294
03/16/2018 98.83 99.8 98.19 98.94 2,713,805
03/15/2018 98.24 98.88 97.23 98.05 1,161,486
03/14/2018 99.82 99.82 97.31 97.72 1,111,355
03/13/2018 101.49 101.49 98.9 99.4 1,641,392
03/12/2018 102.3 102.66 100.54 100.82 1,650,796
03/09/2018 101.35 102.42 100.52 102.21 1,370,219
03/08/2018 101.64 101.92 98.65 100.34 1,490,423
03/07/2018 99.57 101.295 99.37 101.17 1,139,568
03/06/2018 99.6 100.82 98.54 100.65 1,159,583
03/05/2018 97.48 99.45 96.15 98.85 1,695,629
03/02/2018 96.18 98.58 95.39 98.29 1,821,745
03/01/2018 97.22 97.87 95.55 96.93 2,573,784
02/28/2018 99.24 100.18 97.22 97.22 1,812,047
02/27/2018 99.5 101.73 98.53 98.61 1,213,465
02/26/2018 99.28 99.67 98.2 99.67 1,224,564
02/23/2018 97.19 98.72 96.97 98.68 1,066,251
02/22/2018 99.25 99.595 96.39 96.67 1,060,567
02/21/2018 97.35 99.8 97.31 98.41 1,023,877
02/20/2018 97.4 98.59 96.63 97.2 933,808
02/16/2018 96.98 99.03 96.5001 97.82 1,308,276
02/15/2018 97.9 98.3 97.02 97.67 1,276,739
02/14/2018 93.69 97.54 93.69 97.4 1,727,601
02/13/2018 92.45 93.99 92.2 93.84 1,049,131
02/12/2018 92.19 94.31 91.7 93.3 1,604,950
02/09/2018 91.13 92.42 88.34 91.61 1,709,087
02/08/2018 93.58 93.58 89.14 89.18 1,522,996
02/07/2018 92.12 95.13 92.09 93.58 1,904,012
02/06/2018 88.69 93.164 88.15 92.77 2,096,924
02/05/2018 93.48 95.06 90.3172 90.72 2,081,626
02/02/2018 97 98.18 94.7384 94.96 1,932,582
02/01/2018 95.16 97.03 94.95 97.03 1,197,700
01/31/2018 94.95 95.68 94.78 95.22 1,084,184
01/30/2018 94.38 95.7 94.04 94.76 1,005,329
01/29/2018 95.45 96.53 95.09 95.15 888,048
01/26/2018 95.05 95.88 94.56 95.81 982,032
01/25/2018 95.7 95.92 94.36 94.7 1,521,991
01/24/2018 95.51 95.97 94.7501 95.53 1,470,829
01/23/2018 94.92 95.67 94.32 95.25 1,484,867
01/22/2018 95.05 95.33 94.275 95.21 1,858,081
*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