Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Modelling Group Ltd (OP: CMDXF )

7.530 -0.480 (-5.99%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2017 7.223 7.223 7.223 0 +0.28(+3.97%)
Jan 24, 2017 6.948 6.948 6.948 0 +0.05(+0.78%)
Jan 20, 2017 6.894 6.894 6.894 3,404 -0.16(-2.22%)
Jan 19, 2017 7.050 7.050 7.050 7.050 6,930 -0.01(-0.16%)
Jan 18, 2017 7.061 7.061 7.061 7.061 2,500 -0.13(-1.79%)
Jan 17, 2017 7.190 7.190 7.190 7.190 286 +0.20(+2.86%)
Jan 09, 2017 6.990 6.990 6.990 0 -0.12(-1.73%)
Jan 06, 2017 7.083 7.113 7.083 7.113 1,600 +0.37(+5.46%)
Dec 28, 2016 6.745 6.745 6.745 0 +0.12(+1.89%)
Dec 23, 2016 6.620 6.620 6.620 0 -0.22(-3.26%)
Dec 21, 2016 6.843 6.843 6.843 0 +0.03(+0.41%)
Dec 20, 2016 6.815 6.815 6.815 6.815 400 -0.09(-1.23%)
Dec 19, 2016 6.900 6.900 6.900 6.900 1,428 -0.03(-0.37%)
Dec 16, 2016 6.940 6.940 6.893 6.925 5,300 +0.13(+1.92%)
Dec 12, 2016 6.795 6.795 6.795 0 +0.21(+3.17%)
Dec 08, 2016 6.586 6.586 6.586 0 -0.05(-0.81%)
Dec 06, 2016 6.640 6.640 6.640 36 +0.01(+0.15%)
Dec 02, 2016 6.630 6.630 6.630 0 +0.17(+2.70%)
Nov 30, 2016 6.456 6.456 6.456 0 +0.21(+3.38%)
Nov 29, 2016 6.245 6.245 6.245 6.245 185 -0.04(-0.70%)
Nov 25, 2016 6.289 6.289 6.289 0 +0.14(+2.24%)
Nov 23, 2016 6.151 6.151 6.151 0 -0.27(-4.19%)
Nov 21, 2016 6.420 6.420 6.420 0 -0.10(-1.53%)
Nov 17, 2016 6.520 6.520 6.520 0 +0.02(+0.34%)
Nov 16, 2016 6.409 6.498 6.409 6.498 12,400 +0.15(+2.33%)
Nov 15, 2016 6.170 6.350 6.170 6.350 28,350 +0.24(+3.93%)
Nov 14, 2016 6.110 6.110 6.110 6.110 11,700 -0.10(-1.63%)
Nov 11, 2016 6.396 6.425 6.211 6.211 10,940 -0.08(-1.33%)
Nov 10, 2016 6.656 6.671 6.295 6.295 7,389 -0.36(-5.42%)
Nov 09, 2016 6.570 6.656 6.570 6.656 5,340 -0.59(-8.19%)
Nov 07, 2016 7.250 7.250 7.250 6,900 +0.10(+1.40%)
Nov 04, 2016 7.141 7.371 7.141 7.150 29,539 -0.23(-3.14%)
Nov 03, 2016 7.382 7.382 7.382 7.382 15,600 -0.02(-0.21%)
Nov 02, 2016 7.440 7.440 7.375 7.397 20,900 -0.02(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.