Quantcast

Historical Stock Prices

CMTA 
$13.51
*  
0.40
2.88%
Get CMTA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CMTA now
Exchange:NASDAQ
Industry: Health Care
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-OCT-2018 TO 18-JAN-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.
01/18/2019 14.27 14.7695 13.02 13.51 34,115
01/17/2019 14.05 14.06 13.48 13.91 32,168
01/16/2019 13.44 14 13.06 13.89 45,149
01/15/2019 13.38 14.0131 12.78 13.09 8,002
01/14/2019 13.88 14.38 12.885 13.16 42,873
01/11/2019 13.62 14.35 12.825 14.14 73,787
01/10/2019 13.88 13.95 13.18 13.79 59,772
01/09/2019 13.3 13.79 13.3 13.79 48,202
01/08/2019 13.14 13.8 13.02 13.12 50,079
01/07/2019 12.65 13.915 12.05 12.98 50,558
01/04/2019 11.66 12.88 11.66 12.57 29,300
01/03/2019 12.7 13.49 11.42 11.64 76,240
01/02/2019 11.43 12.88 11.43 12.65 18,337
12/31/2018 11.53 11.95 10.97 11.76 29,442
12/28/2018 11.28 11.935 11.12 11.56 48,026
12/27/2018 11.71 11.941 11 11.2 50,026
12/26/2018 11.63 12.05 10.88 11.88 46,999
12/24/2018 12.62 12.62 11.44 11.54 38,457
12/21/2018 11.94 14.06 11.93 12.8 180,060
12/20/2018 11.67 12.145 11.344 11.99 114,643
12/19/2018 12.09 12.5 11.46 11.99 99,768
12/18/2018 11.44 12.33 11.01 12.05 85,726
12/17/2018 11.09 11.6027 10.76 11.53 46,489
12/14/2018 11.75 12.02 11.4 11.4 29,431
12/13/2018 11.75 12.05 11.6 11.83 69,554
12/12/2018 12.1 12.93 11.76 11.82 68,575
12/11/2018 11.71 12.93 11.5583 12.14 53,892
12/10/2018 11.84 12.12 11.5 11.7 59,283
12/07/2018 12.45 12.785 11.53 11.77 43,039
12/06/2018 13.49 13.49 12.39 12.48 38,334
12/04/2018 14.27 14.75 13.46 13.58 92,701
12/03/2018 13.96 14.6997 13.9 14.17 55,870
11/30/2018 14 14.5624 13.5801 13.96 29,620
11/29/2018 14.28 14.46 13.58 14.23 79,980
11/28/2018 14.57 14.66 14.26 14.28 46,552
11/27/2018 14.95 15.5349 14.315 14.64 60,263
11/26/2018 15.2 15.96 14.81 14.98 46,408
11/23/2018 14.99 15.67 14.5 15.25 32,558
11/21/2018 14.56 16.01 14.56 15.15 63,201
11/20/2018 14.87 15.34 14.3826 14.48 129,724
11/19/2018 15.53 16.5 14.21 14.98 170,659
11/16/2018 15.04 16.38 14.54 15.69 74,971
11/15/2018 14.95 15.3 14.42 15.19 47,051
11/14/2018 14.32 15.265 13.5506 14.76 87,204
11/13/2018 13.48 14.79 13.3 14.5 118,208
11/12/2018 14.25 15.0595 13.41 13.56 66,200
11/09/2018 14.05 15.06 13.9518 14.38 89,464
11/08/2018 13.15 14.22 12.72 14 31,632
11/07/2018 12.18 13.99 12.18 13.41 86,317
11/06/2018 13.46 14 13 13 123,875
11/05/2018 13.3 14.04 12.7 13.4 158,299
11/02/2018 14.09 14.9 13.25 13.34 253,478
11/01/2018 12.92 14.5 12.92 14.07 235,813
10/31/2018 13.08 13.09 12 13 169,912
10/30/2018 13.85 14.49 11.97 13.17 838,831
10/29/2018 14 15 13.4229 13.8 36,177
10/26/2018 13.01 15.15 12.41 14.03 92,450
10/25/2018 14.79 14.95 12.8 13.19 377,357
10/24/2018 14.66 19.58 14.1 14.5 795,194
10/23/2018 9.89 10.34 9.6 10.34 232,627
10/22/2018 9.41 9.79 9.3 9.73 45,940
10/19/2018 9.65 9.9855 9.335 9.6 30,888
10/18/2018 9.94 10.69 9.51 9.68 7,765
*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