Quantcast

CM Seven Star Acquisition Corporation Ordinary Share Historical Stock Prices

CMSS 
$9.8901
*  
0.0099
0.1%
Get CMSS Alerts
*Delayed - data as of Jun. 19, 2018 14:11 ET  -  Find a broker to begin trading CMSS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CMSS Real Time
 
 
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 18-MAR-2018 TO 18-JUN-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.
14:11 N/A 9.8901 9.8901 9.8901 532
06/18/2018 9.89 9.9 9.89 9.9 512
06/15/2018 9.86 9.9 9.86 9.9 201,527
06/14/2018 9.9 9.9 9.89 9.89 265,605
06/13/2018 9.9 9.9 9.87 9.87 4,343
06/12/2018 9.9 9.9 9.875 9.9 5,476
06/11/2018 9.87 9.89 9.85 9.89 107,185
06/08/2018 9.85 9.85 9.85 9.85 00
06/07/2018 9.85 9.85 9.85 9.85 00
06/06/2018 9.85 9.85 9.85 9.85 100
06/05/2018 9.85 9.85 9.85 9.85 00
06/04/2018 9.85 9.85 9.85 9.85 00
06/01/2018 9.86 9.86 9.83 9.85 26,600
05/31/2018 9.83 9.8359 9.82 9.82 22,300
05/30/2018 9.82 9.82 9.82 9.82 575
05/29/2018 9.83 9.83 9.82 9.82 45,900
05/25/2018 9.86 9.86 9.83 9.83 19,162
05/24/2018 9.83 9.87 9.8 9.84 317,400
05/23/2018 9.8001 9.8001 9.8001 9.8001 00
05/22/2018 9.78 9.82 9.78 9.8001 18,100
05/21/2018 9.785 9.785 9.785 9.785 00
05/18/2018 9.785 9.785 9.785 9.785 00
05/17/2018 9.785 9.785 9.785 9.785 00
05/16/2018 9.79 9.79 9.78 9.785 4,000
05/15/2018 9.74 9.74 9.74 9.74 178,600
05/14/2018 9.78 9.79 9.78 9.79 801
05/11/2018 9.74 9.74 9.74 9.74 00
05/10/2018 9.74 9.74 9.74 9.74 100,000
05/09/2018 9.74 9.78 9.74 9.78 103,800
05/08/2018 9.74 9.78 9.72 9.74 150,201
05/07/2018 9.7208 9.7208 9.72 9.72 200
05/04/2018 9.75 9.75 9.75 9.75 00
05/03/2018 9.75 9.75 9.75 9.75 00
05/02/2018 9.75 9.75 9.75 9.75 00
05/01/2018 9.75 9.75 9.75 9.75 00
04/30/2018 9.75 9.75 9.75 9.75 77,344
04/27/2018 9.7201 9.7201 9.7201 9.7201 00
04/26/2018 9.7201 9.7201 9.7201 9.7201 00
04/25/2018 9.7201 9.7201 9.7201 9.7201 1,443
04/24/2018 9.77 9.77 9.77 9.77 00
04/23/2018 9.77 9.77 9.77 9.77 00
04/20/2018 9.77 9.77 9.77 9.77 00
04/19/2018 9.77 9.77 9.77 9.77 00
04/18/2018 9.77 9.77 9.77 9.77 00
04/17/2018 9.77 9.77 9.77 9.77 00
04/16/2018 9.82 9.82 9.77 9.77 5,676
04/13/2018 9.77 9.81 9.75 9.81 430
04/12/2018 9.75 9.75 9.71 9.74 79,645
04/11/2018 9.7 9.8 9.7 9.8 445
04/10/2018 9.79 9.79 9.79 9.79 00
04/09/2018 9.79 9.79 9.79 9.79 00
04/06/2018 9.7 9.79 9.7 9.79 2,267
04/05/2018 9.82 9.82 9.7 9.7 5,265
04/04/2018 9.7 9.7 9.7 9.7 3,934
04/03/2018 9.82 9.82 9.74 9.75 2,800
04/02/2018 9.74 9.74 9.74 9.74 00
03/29/2018 9.8 9.8 9.73 9.74 1,000
03/28/2018 9.78 9.78 9.78 9.78 00
03/27/2018 9.77 9.8 9.73 9.78 320,415
03/26/2018 9.8 9.8 9.72 9.75 251,898
03/23/2018 9.78 9.78 9.78 9.78 00
03/22/2018 9.65 9.78 9.65 9.78 2,121
03/21/2018 9.79 9.79 9.79 9.79 00
03/20/2018 9.79 9.79 9.76 9.79 1,007
03/19/2018 9.7 9.77 9.7 9.76 72,255
*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