Quantcast
CMLS

Historical Stock Prices

$18.25
*  
0.50
2.82%
Get CMLS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CMLS now
Exchange:NASDAQ
Industry: Consumer Services
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 17.92 18.88 17.57 18.25 54,805
04/17/2019 18.42 18.43 17.54 17.75 44,704
04/16/2019 18.73 18.73 17.96 18.47 32,046
04/15/2019 18.64 18.7299 18.13 18.57 26,370
04/12/2019 18.48 19 18.195 18.64 126,748
04/11/2019 18.45 18.5 18.215 18.43 49,811
04/10/2019 18.69 18.69 18.2 18.48 13,316
04/09/2019 18.3 18.7 18.15 18.7 73,991
04/08/2019 18.18 18.45 18.08 18.41 54,340
04/05/2019 18.05 18.55 17.6901 18.19 36,652
04/04/2019 17.93 18.15 17.85 17.88 39,107
04/03/2019 18.4 18.69 17.91 18.1 60,038
04/02/2019 18.13 18.45 17.91 18.39 37,498
04/01/2019 17.99 18.63 17.39 18.07 70,411
03/29/2019 18.05 18.055 17.685 18.01 78,119
03/28/2019 18.348 18.565 17.52 17.82 147,628
03/27/2019 17.83 18.7 17.535 17.75 50,387
03/26/2019 18.72 18.97 17.33 17.86 68,152
03/25/2019 19.07 19.11 18.02 18.7 43,780
03/22/2019 19.42 19.51 18.89 19.1 48,866
03/21/2019 19.71 20 19.29 19.41 75,618
03/20/2019 19.53 20 19.3 19.72 68,846
03/19/2019 19.46 19.92 19.1 19.5 173,123
03/18/2019 19 19.25 18.83 19.25 193,432
03/15/2019 19.06 19.26 18.61 19.04 57,586
03/14/2019 18.86 19.9499 18 19.09 144,762
03/13/2019 18.897 19 18.615 18.96 103,683
03/12/2019 18.82 19 18.82 18.91 41,565
03/11/2019 18.825 18.9 18.51 18.81 54,480
03/08/2019 17.98 19.12 17.98 18.59 67,955
03/07/2019 17.89 18.505 17.5971 18.195 51,656
03/06/2019 17.84 18.115 17.31 17.96 14,312
03/05/2019 18.21 18.495 17.8 18.08 17,865
03/04/2019 18.08 18.5 17.49 18.22 81,467
03/01/2019 18.94 18.94 17.2856 18.2 10,572
02/28/2019 18.19 18.19 16.87 17.81 61,844
02/27/2019 17.26 17.85 17.25 17.51 46,714
02/26/2019 16.68 17.88 16.6 17.5 119,856
02/25/2019 16.35 16.865 16.22 16.64 22,013
02/22/2019 16.8 16.8 16.425 16.71 23,900
02/21/2019 16.31 17.125 16.111 16.6 47,184
02/20/2019 16.31 16.45 16.2685 16.4 23,578
02/19/2019 16.2 16.565 16.0376 16.35 22,470
02/15/2019 17.23 17.23 15.5273 16 18,300
02/14/2019 14.47 15.65 14.47 15.6 126,585
02/13/2019 14.6 15.27 14.6 14.75 67,962
02/12/2019 15.85 15.99 14 14.6 8,692
02/11/2019 15 15 14.69 14.72 3,883
02/08/2019 14.32 14.35 14.3 14.35 2,994
02/07/2019 14.24 14.5 14.1825 14.3 10,109
02/06/2019 13.75 14.99 13.6862 14.42 50,185
02/05/2019 13.49 14.7 12.81 14.7 6,736
02/04/2019 13.08 14 13.03 13.7 37,243
02/01/2019 12 13.98 12 13.24 23,872
01/31/2019 12 12.1 12 12.05 52,348
01/30/2019 12.17 12.22 12 12.05 13,230
01/29/2019 12.01 12.2 11.8 12.05 55,558
01/28/2019 11.93 12.045 11.91 12.01 7,983
01/25/2019 11.975 12 11.7 11.99 20,000
01/24/2019 11.93 12.025 11.75 11.85 11,788
01/23/2019 11.85 12.05 11.56 11.83 39,618
01/22/2019 12.1 12.185 11.75 12 59,744
01/18/2019 12.1 12.1 12 12.09 1,610
*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