Free Trial

CML Microsystems (CML) Stock Chart & Stock Price History

→ $5,000 Gold? (From Stansberry Research) (Ad)
Free CML Stock Alerts
GBX 407.50
0.00 (0.00%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

CML Microsystems Stock Price Performance

5 Day
Performance
+5.84%
1 Month
Performance
+27.34%
3 Month
Performance
-4.13%
6 Month
Performance
+10.28%
Year-To-Date
Performance
+8.96%
1 Year
Performance
-19.39%
Receive CML Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CML Microsystems and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
$5,000 Gold?
Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).
Find out how to do right here in this free video.

CML Stock Chart for Thursday, May, 2, 2024

CML Chart by TradingView

CML Microsystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024GBX 395GBX 407.50
+3.16%		GBX 417.50GBX 40034,529 shs£63.37 million
05/01/2024GBX 378.50GBX 395
+4.36%		GBX 420GBX 37822,160 shs£61.42 million
04/30/2024GBX 378.20GBX 378.50
+0.08%		GBX 390GBX 378.5010,039 shs£58.86 million
04/29/2024GBX 385GBX 378.20
-1.77%		GBX 390GBX 3706,109 shs£58.81 million
04/26/2024GBX 365GBX 385
+5.48%		GBX 385GBX 36013,710 shs£59.87 million
04/25/2024GBX 368GBX 365
-0.82%		GBX 369GBX 351.6013,424 shs£56.76 million
04/24/2024GBX 355GBX 368
+3.66%		GBX 368GBX 355320 shs£57.22 million
04/23/2024GBX 355GBX 355GBX 367.75GBX 355657 shs£55.20 million
04/22/2024GBX 355GBX 355GBX 366.88GBX 353.803,611 shs£55.20 million
04/19/2024GBX 356GBX 368
+3.37%		GBX 368GBX 3503,558 shs£57.22 million
04/18/2024GBX 348GBX 356
+2.30%		GBX 356GBX 346.554,332 shs£55.36 million
04/17/2024GBX 348GBX 348GBX 359.25GBX 34049,002 shs£54.11 million
04/16/2024GBX 322GBX 348
+8.07%		GBX 349GBX 32037,421 shs£54.11 million
04/15/2024GBX 315GBX 322
+2.22%		GBX 329.04GBX 3145,420 shs£50.07 million
04/12/2024GBX 315GBX 320
+1.59%		GBX 320GBX 31020,146 shs£49.76 million
04/11/2024GBX 315.80GBX 315
-0.25%		GBX 324.98GBX 3107,093 shs£48.98 million
04/10/2024GBX 312.50GBX 315.80
+1.06%		GBX 319.49GBX 313.558,396 shs£49.11 million
04/09/2024GBX 310GBX 312.50
+0.81%		GBX 319.98GBX 312.5018,693 shs£48.59 million
04/08/2024GBX 297.50GBX 310
+4.20%		GBX 314GBX 296.10200,909 shs£48.21 million
04/05/2024GBX 310GBX 297.50
-4.03%		GBX 319.70GBX 293.5033,280 shs£46.26 million
04/04/2024GBX 317.50GBX 310
-2.36%		GBX 315GBX 30027,098 shs£48.21 million
04/03/2024GBX 320GBX 317.50
-0.78%		GBX 320GBX 30019,025 shs£49.37 million
04/02/2024GBX 310GBX 320
+3.23%		GBX 320GBX 30027,947 shs£49.76 million
04/01/2024GBX 310GBX 310GBX 325GBX 304.5595,483 shs£48.21 million
03/29/2024GBX 319.40GBX 310
-2.94%		GBX 325GBX 304.5595,483 shs£48.21 million
03/28/2024GBX 304.12GBX 319.40
+5.02%		GBX 324GBX 304.5546,985 shs£49.67 million
03/27/2024GBX 322GBX 304.12
-5.55%		GBX 329GBX 30340,451 shs£47.29 million
03/26/2024GBX 370.60GBX 322
-13.11%		GBX 322GBX 322125,950 shs£50.07 million
03/25/2024GBX 373GBX 370.60
-0.64%		GBX 379.40GBX 3667,914 shs£57.63 million
03/22/2024GBX 368GBX 367
-0.27%		GBX 371.38GBX 3675,771 shs£57.07 million
03/21/2024GBX 367.99GBX 368
+0.00%		GBX 372GBX 363.5510,706 shs£57.22 million
03/20/2024GBX 365GBX 367.99
+0.82%		GBX 368GBX 36016,398 shs£57.22 million
03/19/2024GBX 374.44GBX 365
-2.52%		GBX 373.68GBX 3653,183 shs£56.76 million
03/18/2024GBX 372GBX 374.44
+0.66%		GBX 378GBX 3664,901 shs£58.23 million
03/15/2024GBX 372.80GBX 372
-0.21%		GBX 372GBX 37210,801 shs£57.85 million
03/14/2024GBX 365GBX 372.80
+2.14%		GBX 373.24GBX 3648,589 shs£57.97 million
03/13/2024GBX 370GBX 365
-1.35%		GBX 371.44GBX 36014,491 shs£56.76 million
03/12/2024GBX 376.48GBX 370
-1.72%		GBX 379.53GBX 36116,120 shs£57.54 million
03/11/2024GBX 375GBX 376.48
+0.39%		GBX 379.53GBX 371.756,148 shs£58.54 million
03/08/2024GBX 385.25GBX 370.01
-3.96%		GBX 379.53GBX 37011,336 shs£57.54 million
New Trump Bombshell (Ad)

I believe Donald J. Trump will go down as America’s last Republican president. But NOT for the reasons you may think…

Click here to see my 2024 election prediction.
03/07/2024GBX 390GBX 385.25
-1.22%		GBX 391.40GBX 37719,131 shs£59.91 million
03/06/2024GBX 391.20GBX 390
-0.31%		GBX 394GBX 3815,925 shs£60.65 million
03/05/2024GBX 400GBX 391.20
-2.20%		GBX 391.20GBX 391.20588 shs£60.83 million
03/04/2024GBX 400GBX 400GBX 408GBX 39015,458 shs£62.20 million
03/01/2024GBX 405.50GBX 391.50
-3.45%		GBX 404.75GBX 391.506,149 shs£60.88 million
02/29/2024GBX 405GBX 405.50
+0.12%		GBX 410GBX 403.551,198 shs£63.05 million
02/28/2024GBX 405GBX 405GBX 406.90GBX 404.804,035 shs£62.98 million
02/27/2024GBX 404.60GBX 405
+0.10%		GBX 410GBX 404.80927 shs£62.98 million
02/26/2024GBX 405GBX 404.60
-0.10%		GBX 410GBX 403.036,053 shs£62.92 million
02/23/2024GBX 401GBX 410
+2.24%		GBX 410GBX 395.0513,481 shs£63.76 million
02/22/2024GBX 401GBX 401GBX 410GBX 393.502,235 shs£62.36 million
02/21/2024GBX 403.24GBX 401
-0.56%		GBX 410GBX 390.0221,584 shs£62.36 million
02/20/2024GBX 410GBX 403.24
-1.65%		GBX 408.99GBX 393.557,714 shs£62.70 million
02/19/2024GBX 414GBX 410
-0.97%		GBX 410.48GBX 400.0412,854 shs£63.76 million
02/16/2024GBX 410GBX 414
+0.98%		GBX 417.60GBX 408.503,436 shs£64.38 million
02/15/2024GBX 411.49GBX 410
-0.36%		GBX 420GBX 409.254,827 shs£63.76 million
02/14/2024GBX 413GBX 411.49
-0.37%		GBX 411.60GBX 406.613,809 shs£63.99 million
02/13/2024GBX 413GBX 413GBX 415GBX 40618,834 shs£64.22 million
02/12/2024GBX 420GBX 413
-1.67%		GBX 419.44GBX 4046,136 shs£64.22 million
02/09/2024GBX 421GBX 420
-0.24%		GBX 425.98GBX 414.0217,112 shs£65.31 million
02/08/2024GBX 424GBX 421
-0.71%		GBX 425.64GBX 4213,875 shs£65.47 million
02/07/2024GBX 425GBX 424
-0.24%		GBX 426.48GBX 4216,536 shs£65.93 million
02/06/2024GBX 426GBX 425
-0.23%		GBX 426.68GBX 420.021,805 shs£66.09 million
02/05/2024GBX 425GBX 426
+0.24%		GBX 429.80GBX 42027,129 shs£66.24 million
02/02/2024GBX 430GBX 425.05
-1.15%		GBX 430GBX 425.052,661 shs£66.10 million
02/01/2024GBX 427GBX 430
+0.70%		GBX 432.44GBX 427.404,925 shs£66.87 million

Related Companies:
This page (LON:CML) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders