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, 2018 6.003 6.003 6.003 6.003 500 +0.11(+1.87%)
Oct 29, 2018 5.893 5.893 5.893 0 -0.01(-0.12%)
Oct 26, 2018 5.900 5.900 5.900 5.900 400 -0.13(-2.17%)
Oct 25, 2018 5.989 6.039 5.989 6.031 5,447 -0.06(-1.01%)
Oct 19, 2018 6.093 6.093 6.093 0 -0.12(-1.85%)
Oct 16, 2018 6.208 6.208 6.208 0 +0.12(+1.94%)
Oct 15, 2018 6.090 6.090 6.090 6.090 3,319 -0.06(-0.96%)
Oct 12, 2018 6.185 6.185 6.149 6.149 15,000 +0.15(+2.48%)
Oct 11, 2018 6.040 6.040 6.000 6.000 6,199 -0.14(-2.24%)
Oct 10, 2018 6.137 6.137 6.137 6.137 500 -0.06(-0.90%)
Oct 09, 2018 6.260 6.260 6.183 6.193 25,430 -0.21(-3.33%)
Oct 05, 2018 6.406 6.406 6.406 0 -0.06(-0.95%)
Oct 04, 2018 6.484 6.484 6.468 6.468 4,708 -0.02(-0.38%)
Oct 03, 2018 6.550 6.550 6.493 6.493 6,416 -0.06(-0.92%)
Oct 02, 2018 6.567 6.567 6.553 6.553 1,100 -0.03(-0.41%)
Oct 01, 2018 6.580 6.580 6.580 6.580 900 +0.12(+1.82%)
Sep 28, 2018 6.477 6.477 6.463 6.463 1,000 +0.03(+0.50%)
Sep 27, 2018 6.431 6.431 6.431 6.431 203 -0.14(-2.11%)
Sep 25, 2018 6.569 6.569 6.569 0 -0.02(-0.32%)
Sep 21, 2018 6.590 6.590 6.590 0 +0.17(+2.69%)
Sep 20, 2018 6.417 6.417 6.417 6.417 2,400 +0.20(+3.22%)
Sep 19, 2018 6.217 6.217 6.217 70 +0.00(+0.00%)
Sep 18, 2018 6.217 6.217 6.217 6.217 500 -0.04(-0.63%)
Sep 17, 2018 6.155 6.256 6.155 6.256 5,430 -0.08(-1.32%)
Sep 14, 2018 6.340 6.340 6.340 6.340 4,200 -0.07(-1.11%)
Sep 13, 2018 6.411 6.411 6.411 6.411 403 +0.07(+1.06%)
Sep 12, 2018 6.340 6.344 6.340 6.344 1,014 -0.01(-0.21%)
Sep 11, 2018 6.357 6.357 6.357 6.357 468 -0.11(-1.67%)
Sep 06, 2018 6.465 6.465 6.465 0 -0.21(-3.22%)
Sep 04, 2018 6.680 6.680 6.680 0 +0.13(+1.99%)
Aug 29, 2018 6.550 6.550 6.550 0 +0.00(+0.00%)
Aug 27, 2018 6.550 6.550 6.550 0 -0.16(-2.39%)
Aug 22, 2018 6.710 6.710 6.710 0 +0.00(+0.00%)
Aug 21, 2018 6.710 6.710 6.710 6.710 100 +0.02(+0.26%)
Aug 20, 2018 6.743 6.758 6.693 6.693 1,150 +0.00(+0.04%)
Aug 17, 2018 6.690 6.690 6.690 6.690 1,200 +0.14(+2.07%)
Aug 16, 2018 6.651 6.676 6.554 6.554 2,794 -0.26(-3.87%)
Aug 15, 2018 6.795 6.818 6.795 6.818 2,017 -0.01(-0.20%)
Aug 14, 2018 6.894 6.894 6.826 6.832 6,033 -0.24(-3.35%)
Aug 13, 2018 7.036 7.069 7.036 7.069 4,018 +0.10(+1.38%)
Aug 10, 2018 6.503 6.973 6.503 6.973 24,100 -0.33(-4.49%)
Aug 09, 2018 7.516 7.516 7.300 7.300 6,426 -0.35(-4.62%)
Aug 08, 2018 7.654 7.654 7.654 7.654 250 -0.07(-0.84%)
Aug 07, 2018 7.691 7.719 7.652 7.719 12,046 -0.12(-1.48%)
Aug 03, 2018 7.835 7.835 7.835 0 +0.00(+0.00%)
Aug 02, 2018 7.800 7.835 7.800 7.835 1,500 +0.20(+2.65%)
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.