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

Computer Modelling Group Ltd (OP: CMDXF )

9.470 +0.412 (+4.55%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 28, 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 (%)
Oct 31, 2014 10.42 10.42 10.42 0 -0.07(-0.68%)
Oct 30, 2014 10.55 10.55 10.42 10.49 4,700 -0.00(-0.03%)
Oct 29, 2014 10.57 10.57 10.46 10.50 3,630 +0.11(+1.02%)
Oct 28, 2014 10.50 10.50 10.39 10.39 4,200 +0.26(+2.61%)
Oct 27, 2014 10.13 10.13 10.13 10.13 500 -0.08(-0.75%)
Oct 24, 2014 10.20 10.20 10.20 10.20 699 +0.10(+0.98%)
Oct 22, 2014 10.10 10.10 10.10 10.10 350 +0.78(+8.36%)
Oct 20, 2014 9.307 9.316 9.307 9.323 700 +0.24(+2.70%)
Oct 15, 2014 9.070 9.096 9.065 9.078 2,370 -0.25(-2.70%)
Oct 14, 2014 9.421 9.421 9.330 9.330 2,950 -0.61(-6.17%)
Oct 09, 2014 9.944 9.944 9.944 0 -0.11(-1.14%)
Oct 03, 2014 10.06 10.06 10.06 0 +0.07(+0.69%)
Oct 02, 2014 10.01 10.01 9.989 9.990 930 -0.57(-5.40%)
Sep 26, 2014 10.56 10.56 10.56 0 -0.22(-2.02%)
Sep 24, 2014 10.78 10.78 10.78 100 -0.10(-0.93%)
Sep 19, 2014 10.88 10.88 10.88 0 -0.04(-0.35%)
Sep 16, 2014 10.92 10.92 10.92 0 +0.04(+0.35%)
Sep 15, 2014 10.88 10.88 10.88 10.88 900 +0.07(+0.63%)
Sep 12, 2014 11.04 11.05 10.81 10.81 1,100 -0.73(-6.30%)
Sep 02, 2014 11.54 11.54 11.54 0 -0.16(-1.41%)
Aug 28, 2014 11.70 11.70 11.70 0 +0.02(+0.20%)
Aug 27, 2014 11.90 11.90 11.63 11.68 1,280 +0.49(+4.42%)
Aug 22, 2014 11.18 11.18 11.18 0 +0.36(+3.31%)
Aug 20, 2014 10.83 10.83 10.83 0 +0.08(+0.76%)
Aug 19, 2014 10.87 10.87 10.69 10.74 5,600 -0.94(-8.05%)
Aug 15, 2014 11.68 11.68 11.68 49,600 -0.19(-1.59%)
Aug 14, 2014 11.87 11.87 11.87 11.87 100 -0.50(-4.07%)
Aug 13, 2014 12.55 12.55 12.29 12.38 22,800 -0.42(-3.25%)
Aug 08, 2014 12.79 12.79 12.79 0 -0.07(-0.53%)
Aug 07, 2014 12.86 12.86 12.86 12.86 100 +0.03(+0.22%)
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.