NASDAQ, CMRC End of Day and Historical Stock Data [Commerce One Inc]

22 Aug 25 16:10

LAST: 4.850	CHANGE: 0.31	OPEN: 4.590	HIGH: 4.860	ASK: 1.860	VOLUME: 681.2K
LAST: 4.850	CHG(%): 6.83	PREV: 4.540	LOW: 4.570	BID: 1.820

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	4.590	4.870	4.570	4.850	689K
21 Aug 25	4.430	4.570	4.360	4.540	887.5K
20 Aug 25	4.660	4.675	4.430	4.480	768.3K
19 Aug 25	4.830	4.907	4.600	4.620	690.4K
18 Aug 25	4.650	4.980	4.600	4.820	1.25M
15 Aug 25	4.550	4.680	4.500	4.650	704.5K
14 Aug 25	4.590	4.615	4.380	4.540	1.31M
13 Aug 25	4.300	4.690	4.300	4.680	854.6K
12 Aug 25	4.170	4.370	4.170	4.310	1.18M
11 Aug 25	4.360	4.405	4.140	4.160	1.03M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.850