Quantcast

Historical Stock Prices

CMCM 
$3.35
*  
0.02
0.59%
Get CMCM Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading CMCM now
Exchange:NYSE
Industry: Technology
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 19-APR-2019 TO 19-JUL-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.
07/19/2019 3.4 3.43 3.35 3.35 173,473
07/18/2019 3.46 3.48 3.35 3.37 241,528
07/17/2019 3.54 3.555 3.45 3.46 389,074
07/16/2019 3.58 3.6157 3.52 3.53 282,001
07/15/2019 3.65 3.66 3.52 3.56 279,031
07/12/2019 3.61 3.67 3.56 3.62 219,380
07/11/2019 3.58 3.7 3.55 3.56 374,363
07/10/2019 3.55 3.59 3.5 3.57 270,425
07/09/2019 3.48 3.57 3.47 3.5 377,073
07/08/2019 3.62 3.62 3.43 3.49 571,007
07/05/2019 3.64 3.725 3.6 3.69 191,165
07/03/2019 3.65 3.67 3.55 3.65 214,113
07/02/2019 3.67 3.71 3.53 3.69 370,581
07/01/2019 3.68 3.69 3.57 3.6 307,471
06/28/2019 3.55 3.63 3.54 3.55 279,099
06/27/2019 3.5 3.58 3.43 3.53 419,205
06/26/2019 3.69 3.7665 3.49 3.5 1,026,270
06/25/2019 3.78 3.815 3.61 3.69 402,825
06/24/2019 3.78 3.86 3.74 3.82 314,924
06/21/2019 3.77 3.95 3.74 3.76 639,715
06/20/2019 3.94 3.9669 3.75 3.77 484,245
06/19/2019 3.93 3.95 3.73 3.88 343,330
06/18/2019 3.68 3.92 3.5 3.88 732,790
06/17/2019 3.75 4.1495 3.63 3.69 1,530,796
06/14/2019 3.95 4 3.69 3.76 1,702,453
06/13/2019 4.08 4.19 3.96 3.97 720,384
06/12/2019 4.12 4.18 4.03 4.05 289,117
06/11/2019 4.2 4.265 4.03 4.15 364,070
06/10/2019 4.01 4.27 3.95 4.14 450,496
06/07/2019 3.96 4.07 3.88 3.97 439,224
06/06/2019 3.98 4.11 3.93 3.95 438,680
06/05/2019 4.13 4.19 3.92 4.03 456,831
06/04/2019 4.04 4.22 4.04 4.15 363,258
06/03/2019 4.27 4.27 4 4.08 742,875
05/31/2019 4.38 4.398 4.21 4.29 280,212
05/30/2019 4.41 4.59 4.41 4.47 421,113
05/29/2019 4.51 4.58 4.38 4.4 637,357
05/28/2019 4.72 4.75 4.24 4.5 2,126,190
05/24/2019 4.95 5.07 4.66 4.69 508,544
05/23/2019 4.93 5.01 4.73 4.92 504,697
05/22/2019 5.11 5.15 5 5.05 292,499
05/21/2019 5.05 5.28 5 5.21 336,411
05/20/2019 5.53 5.58 4.71 4.93 1,345,564
05/17/2019 5.61 5.66 5.49 5.51 604,479
05/16/2019 5.88 5.97 5.66 5.7 472,597
05/15/2019 5.76 5.99 5.76 5.87 461,027
05/14/2019 5.67 5.865 5.605 5.8 351,095
05/13/2019 5.66 5.71 5.48 5.61 532,219
05/10/2019 5.83 5.88 5.66 5.81 329,501
05/09/2019 5.83 5.86 5.7 5.84 337,690
05/08/2019 5.82 5.92 5.8 5.87 269,781
05/07/2019 5.93 5.95 5.81 5.87 502,127
05/06/2019 6.06 6.1 5.81 6 532,493
05/03/2019 6.26 6.284 6.1499 6.18 402,664
05/02/2019 6.22 6.295 6.17 6.24 270,224
05/01/2019 6.32 6.38 6.2 6.2 224,311
04/30/2019 6.26 6.33 6.21 6.3 164,616
04/29/2019 6.13 6.3 6.1287 6.27 181,655
04/26/2019 6.29 6.3024 6.08 6.11 252,074
04/25/2019 6.33 6.36 6.12 6.28 435,596
04/24/2019 6.37 6.37 6.26 6.32 154,489
04/23/2019 6.35 6.38 6.22 6.35 244,131
04/22/2019 6.12 6.36 6.12 6.35 270,361
*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