Quantcast

Historical Stock Prices

CMCL 
$6.07
*  
0.0701
1.17%
Get CMCL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CMCL now
Exchange:AMEX
Industry: Basic Industries
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 6.06 6.07 5.95 6.07 4,704
03/21/2019 5.81 6 5.81 5.9999 4,725
03/20/2019 6.08 6.08 5.74 5.8561 9,398
03/19/2019 6.42 6.42 5.8001 6.1 14,886
03/18/2019 5.99 6.07 5.71 5.9 9,283
03/15/2019 6.01 6.01 5.98 6 1,901
03/14/2019 6.0161 6.03 6.0048 6.03 1,753
03/13/2019 6 6.05 5.98 6.04 3,297
03/12/2019 5.96 6.06 5.96 6.039 4,122
03/11/2019 5.99 6.05 5.92 5.987 9,113
03/08/2019 5.94 5.94 5.851 5.934 12,333
03/07/2019 5.8 6 5.79 5.92 15,690
03/06/2019 5.74 5.9 5.69 5.9 16,542
03/05/2019 5.5 5.71 5.5 5.69 11,941
03/04/2019 5.51 5.67 5.51 5.55 11,154
03/01/2019 5.4 5.41 5.3 5.41 9,509
02/28/2019 5.16 5.39 5.1501 5.32 25,076
02/27/2019 6.19 6.19 5.01 5.29 57,665
02/26/2019 6.33 6.33 6.1 6.225 24,425
02/25/2019 5.74 6.29 5.6984 6.29 39,156
02/22/2019 5.6 5.69 5.6 5.62 28,526
02/21/2019 5.56 5.65 5.52 5.57 41,784
02/20/2019 5.5 5.58 5.3856 5.53 21,908
02/19/2019 5.44 5.5693 5.4357 5.53 21,877
02/15/2019 5.5226 5.5426 5.4356 5.44 18,473
02/14/2019 5.5227 5.5227 5.49 5.4926 10,280
02/13/2019 5.58 5.6 5.55 5.55 11,859
02/12/2019 5.59 5.6183 5.52 5.55 18,046
02/11/2019 5.65 5.7 5.58 5.58 5,774
02/08/2019 5.7 5.7 5.67 5.685 2,247
02/07/2019 5.6567 5.7144 5.6133 5.7144 3,516
02/06/2019 5.9 5.9 5.65 5.65 12,037
02/05/2019 5.9295 5.9295 5.45 5.9 13,895
02/04/2019 6.22 6.22 5.9 6.05 9,668
02/01/2019 6.0386 6.08 6.0386 6.08 640
01/31/2019 6.06 6.0818 6.01 6.01 4,813
01/30/2019 6.01 6.06 6 6.04 3,511
01/29/2019 6.09 6.09 6 6.0422 6,629
01/28/2019 5.8 6.17 5.8 6.09 10,569
01/25/2019 5.73 5.809 5.65 5.77 11,419
01/24/2019 5.57 5.67 5.55 5.64 3,812
01/23/2019 5.5 5.68 5.5 5.55 12,106
01/22/2019 5.88 5.88 5.49 5.54 15,520
01/18/2019 5.9 6.35 5.9 6.01 7,794
01/17/2019 5.75 5.83 5.75 5.81 2,055
01/16/2019 5.765 5.8 5.75 5.75 4,048
01/15/2019 5.99 6 5.8573 5.87 12,134
01/14/2019 6.03 6.13 6.0299 6.13 11,548
01/11/2019 6.1 6.13 5.935 5.99 10,043
01/10/2019 6.32 6.32 5.92 6.18 6,608
01/09/2019 6.07 6.37 6.02 6.35 15,762
01/08/2019 6.1 6.1 5.994 6.06 9,409
01/07/2019 6.32 6.32 6.1 6.15 20,982
01/04/2019 5.94 6.15 5.94 6.15 3,570
01/03/2019 5.75 6 5.75 5.96 11,680
01/02/2019 5.34 5.71 5.34 5.71 13,315
12/31/2018 5.36 5.36 5.2501 5.2537 6,055
12/28/2018 5.26 5.3 5.25 5.3 3,544
12/27/2018 5.2 5.29 5.2 5.24 12,184
12/26/2018 5.12 5.23 5.1092 5.165 16,900
12/24/2018 5.12 5.23 5.1092 5.165 28,327
*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