Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	CMLS	2.6685	2.685	2.62	2.67		16,042	130	2.60	4.25
2024-05-09	Q	CMLS	2.70	2.73	2.63	2.67	-0.03	35,343	334	2.38	4.27
2024-05-08	Q	CMLS	2.69	2.76	2.65	2.70	-0.10	62,115	375	2.69	4.32
2024-05-07	Q	CMLS	2.88	2.9398	2.80	2.80	-0.05	35,081	262	2.60	3.74
2024-05-06	Q	CMLS	2.76	2.98	2.76	2.85	0.10	43,466	300	2.60	4.76
2024-05-03	Q	CMLS	2.65	3.07	2.65	2.75	0.08	72,676	550	2.61	3.04
2024-05-02	Q	CMLS	2.67	2.7499	2.61	2.64	0.02	28,638	169	2.41	3.09
2024-05-01	Q	CMLS	2.63	2.73	2.61	2.61	-0.02	23,343	141	2.37	3.09
2024-04-30	Q	CMLS	2.6225	2.70	2.5939	2.63	-0.10	13,989	135	2.51	3.10
2024-04-29	Q	CMLS	2.73	2.73	2.66	2.73	0.05	41,881	187	2.51	4.30
2024-04-26	Q	CMLS	2.74	2.89	2.61	2.68	-0.08	55,644	322	2.60	4.27
2024-04-25	Q	CMLS	2.6309	2.79	2.61	2.76	0.06	24,119	197	2.60	4.26
2024-04-24	Q	CMLS	2.745	2.745	2.63	2.70		46,983	273	2.60	3.29
2024-04-23	Q	CMLS	2.71	2.84	2.70	2.70		67,548	283	2.70	4.39
2024-04-22	Q	CMLS	3.01	3.25	2.68	2.70	-0.29	128,201	644	2.51	3.43
2024-04-19	Q	CMLS	2.84	3.01	2.80	2.99	0.20	60,961	330	2.71	4.75
2024-04-18	Q	CMLS	2.73	2.84	2.67	2.79	0.04	35,089	301	2.72	4.26
2024-04-17	Q	CMLS	2.925	2.925	2.75	2.75	-0.12	31,817	209	2.61	10.00
2024-04-16	Q	CMLS	3.12	3.12	2.86	2.87	-0.04	37,269	205	2.38	4.26
2024-04-15	Q	CMLS	3.11	3.11	2.84	2.86	-0.26	38,638	253	2.81	5.10
2024-04-12	Q	CMLS	3.09	3.34	3.08	3.12	-0.06	53,765	284	3.01	5.00
2024-04-11	Q	CMLS	3.08	3.18	3.01	3.18	0.08	60,356	238	2.39	4.95
2024-04-10	Q	CMLS	3.11	3.19	3.08	3.10	-0.05	70,941	281	3.01	3.60
2024-04-09	Q	CMLS	3.20	3.20	3.07	3.15	0.02	56,228	253	3.01	3.69
2024-04-08	Q	CMLS	3.10	3.16	3.10	3.13	0.03	30,890	248	3.01	3.77
2024-04-05	Q	CMLS	3.01	3.11	2.985	3.10	0.11	55,702	260	2.41	3.60
2024-04-04	Q	CMLS	3.09	3.15	2.97	2.99	-0.09	63,694	402	2.71	4.90
2024-04-03	Q	CMLS	3.26	3.26	3.08	3.08	-0.22	92,673	396	3.07	3.45
2024-04-02	Q	CMLS	3.50	3.50	3.26	3.30	-0.25	78,451	245	2.61	3.55
2024-04-01	Q	CMLS	3.59	3.605	3.52	3.55	-0.04	35,208	257	3.31	4.08
2024-03-29	Q	CMLS	3.31	3.72	3.29	3.59	0.36	0	0	3.31	3.85
2024-03-28	Q	CMLS	3.31	3.72	3.29	3.59	0.36	68,837	392	3.31	3.85
2024-03-27	Q	CMLS	3.09	3.28	3.08	3.23	0.10	120,411	424	3.01	3.32
2024-03-26	Q	CMLS	3.4035	3.41	3.10	3.13	-0.28	145,467	552	3.01	3.30
2024-03-25	Q	CMLS	3.39	3.52	3.32	3.41		57,558	352	3.31	7.20
2024-03-22	Q	CMLS	3.53	3.56	3.24	3.41	-0.09	157,520	518	3.21	4.95
2024-03-21	Q	CMLS	3.78	3.78	3.50	3.50	-0.17	84,399	325	3.57	4.95
2024-03-20	Q	CMLS	3.49	3.704	3.49	3.67	0.19	49,544	291	3.45	4.95
2024-03-19	Q	CMLS	3.55	3.74	3.45	3.48	0.11	91,513	477	3.41	4.12
2024-03-18	Q	CMLS	3.60	3.6399	3.36	3.37	-0.28	88,302	503	3.48	9.00
2024-03-15	Q	CMLS	3.55	3.77	3.55	3.65	0.08	171,792	455	3.70	5.10
2024-03-14	Q	CMLS	3.71	3.75	3.51	3.57	-0.16	88,480	404	3.51	3.99
2024-03-13	Q	CMLS	3.82	3.92	3.68	3.73	-0.08	115,672	524	3.61	3.99
2024-03-12	Q	CMLS	3.68	3.95	3.66	3.81	0.13	144,413	751	3.71	3.95
2024-03-11	Q	CMLS	3.77	3.79	3.6051	3.68	-0.07	39,532	271	3.51	3.80
2024-03-08	Q	CMLS	3.51	3.87	3.51	3.75	0.24	94,037	475	3.27	11.00
2024-03-07	Q	CMLS	3.52	3.60	3.295	3.51	0.01	176,357	535	3.21	3.95
2024-03-06	Q	CMLS	3.44	3.64	3.44	3.50	0.04	97,934	377	3.54	4.17
2024-03-05	Q	CMLS	3.49	3.59	3.45	3.46	-0.09	51,843	278	2.37	3.90
2024-03-04	Q	CMLS	3.70	3.76	3.52	3.55	-0.19	62,941	385	3.51	3.99
2024-03-01	Q	CMLS	3.77	3.94	3.68	3.80	0.06	77,953	474	3.61	4.16
2024-02-29	Q	CMLS	3.40	3.85	3.40	3.74	0.35	91,472	335	3.78	3.95
2024-02-28	Q	CMLS	3.67	3.78	3.3701	3.39	-0.46	82,661	568	3.31	3.44
2024-02-27	Q	CMLS	4.08	4.285	3.85	3.85	-0.63	137,081	511	3.86	4.30
2024-02-26	Q	CMLS	4.71	4.71	4.30	4.48	-0.22	46,443	278	1.86	30.00
2024-02-23	Q	CMLS	4.23	4.71	4.23	4.70	0.48	69,127	423	4.10	4.90
2024-02-22	Q	CMLS	3.87	4.2699	3.87	4.22	0.37	289,571	471	3.81	5.17
2024-02-21	Q	CMLS	3.94	3.98	3.82	3.85		75,406	222	2.81	4.58
2024-02-20	Q	CMLS	3.93	4.01	3.85	3.85	-0.06	30,684	219	3.81	4.90
2024-02-19	Q	CMLS	4.01	4.12	3.91	3.91	-0.14	0	0	3.81	5.34
2024-02-16	Q	CMLS	4.01	4.12	3.91	3.91	-0.14	30,439	333	3.81	5.34
2024-02-15	Q	CMLS	3.95	4.0999	3.95	4.05	0.07	29,718	326	3.81	5.22
2024-02-14	Q	CMLS	3.88	4.074	3.88	3.98	0.15	65,769	473	2.73	4.95
2024-02-13	Q	CMLS	4.10	4.10	3.83	3.83	-0.26	36,649	264	2.75	4.12