Quantcast

Historical Stock Prices

CMO 
$8.28
*  
0.10
1.19%
Get CMO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CMO now
Exchange:NYSE
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 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 8.36 8.43 8.27 8.28 639,064
03/21/2019 8.42 8.53 8.38 8.38 519,393
03/20/2019 8.51 8.57 8.43 8.45 644,408
03/19/2019 8.59 8.59 8.485 8.5 525,341
03/18/2019 8.51 8.64 8.43 8.57 724,898
03/15/2019 8.48 8.53 8.44 8.51 2,512,687
03/14/2019 8.41 8.5 8.375 8.48 1,345,970
03/13/2019 8.31 8.39 8.29 8.39 820,708
03/12/2019 8.29 8.32 8.27 8.31 553,823
03/11/2019 8.2 8.31 8.18 8.3 940,723
03/08/2019 8.2 8.25 8.15 8.19 515,763
03/07/2019 8.22 8.275 8.17 8.21 1,804,300
03/06/2019 8.24 8.29 8.17 8.22 883,042
03/05/2019 8.23 8.3 8.19 8.25 719,457
03/04/2019 8.25 8.29 8.2 8.25 981,627
03/01/2019 8.3 8.32 8.18 8.25 971,222
02/28/2019 8.33 8.39 8.29 8.3 916,675
02/27/2019 8.36 8.43 8.29 8.32 959,617
02/26/2019 8.32 8.42 8.29 8.36 1,003,767
02/25/2019 8.31 8.37 8.265 8.3 919,445
02/22/2019 8.17 8.24 8.13 8.23 986,660
02/21/2019 8.12 8.19 8.11 8.17 708,923
02/20/2019 8.1 8.19 8.06 8.14 876,846
02/19/2019 7.9 8.145 7.89 8.12 1,448,539
02/15/2019 7.92 7.94 7.88 7.92 1,993,815
02/14/2019 7.86 7.92 7.82 7.89 1,316,939
02/13/2019 7.89 7.92 7.8 7.87 787,743
02/12/2019 7.89 7.91 7.855 7.87 676,563
02/11/2019 7.83 7.9 7.82 7.89 704,934
02/08/2019 7.85 7.88 7.8 7.86 492,452
02/07/2019 7.91 7.91 7.82 7.84 1,317,227
02/06/2019 7.91 7.94 7.8 7.92 884,303
02/05/2019 7.78 7.9 7.75 7.89 1,722,109
02/04/2019 7.54 7.72 7.5 7.72 1,581,822
02/01/2019 7.35 7.51 7.345 7.5 1,215,236
01/31/2019 7.3 7.64 7.235 7.37 1,349,638
01/30/2019 7.23 7.255 7.19 7.25 576,899
01/29/2019 7.21 7.23 7.17 7.21 355,237
01/28/2019 7.2 7.22 7.15 7.21 442,275
01/25/2019 7.23 7.265 7.16 7.23 456,689
01/24/2019 7.12 7.22 7.1 7.21 603,152
01/23/2019 7.13 7.18 7.11 7.12 832,097
01/22/2019 7.16 7.185 7.06 7.12 545,400
01/18/2019 7.22 7.25 7.16 7.18 320,494
01/17/2019 7.19 7.23 7.17 7.23 872,658
01/16/2019 7.2 7.245 7.185 7.2 835,617
01/15/2019 7.18 7.22 7.16 7.2 498,212
01/14/2019 7.24 7.265 7.17 7.21 947,553
01/11/2019 7.08 7.23 7.06 7.21 537,782
01/10/2019 7.08 7.15 7.045 7.11 577,140
01/09/2019 6.99 7.12 6.93 7.07 848,029
01/08/2019 7.04 7.05 6.92 6.95 1,545,826
01/07/2019 6.9 7.105 6.88 7.04 1,348,276
01/04/2019 6.85 6.95 6.81 6.93 694,187
01/03/2019 6.74 6.9 6.74 6.83 951,977
01/02/2019 6.65 6.83 6.58 6.76 653,209
12/31/2018 6.88 6.92 6.605 6.67 1,455,416
12/28/2018 6.9 6.95 6.84 6.89 1,231,862
12/27/2018 6.84 6.935 6.78 6.93 1,450,793
12/26/2018 6.71 6.96 6.7 6.91 1,253,295
12/24/2018 6.75 6.8 6.65 6.71 489,875
*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