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 (%)
Nov 30, 2018 4.930 4.930 4.930 4.930 8,700 -0.01(-0.27%)
Nov 29, 2018 4.905 4.943 4.905 4.943 1,550 +0.14(+2.98%)
Nov 28, 2018 4.800 4.800 4.800 4.800 6,931 -0.01(-0.21%)
Nov 27, 2018 4.870 4.870 4.810 4.810 19,645 -0.16(-3.12%)
Nov 26, 2018 5.070 5.070 4.961 4.965 7,612 -0.11(-2.26%)
Nov 21, 2018 5.080 5.080 5.080 0 -0.01(-0.24%)
Nov 20, 2018 5.153 5.153 5.092 5.092 7,385 -0.11(-2.02%)
Nov 19, 2018 5.243 5.260 5.197 5.197 6,210 -0.01(-0.20%)
Nov 16, 2018 5.200 5.207 5.200 5.207 2,000 +0.21(+4.15%)
Nov 15, 2018 5.079 5.090 5.000 5.000 960 -0.82(-14.03%)
Nov 13, 2018 5.816 5.816 5.816 0 -0.10(-1.74%)
Nov 12, 2018 5.986 5.986 5.919 5.919 5,400 -0.15(-2.44%)
Nov 09, 2018 6.013 6.067 6.003 6.067 8,000 +0.02(+0.28%)
Nov 08, 2018 6.074 6.074 6.050 6.050 19,845 -0.12(-1.95%)
Nov 07, 2018 6.187 6.187 6.170 6.170 6,370 +0.02(+0.29%)
Nov 06, 2018 6.152 6.152 6.152 6.152 15,910 +0.05(+0.83%)
Nov 05, 2018 6.139 6.139 6.102 6.102 6,750 +0.12(+2.04%)
Nov 02, 2018 6.038 6.038 5.980 5.980 3,000 -0.03(-0.48%)
Nov 01, 2018 6.041 6.041 6.004 6.009 6,189 +0.01(+0.09%)
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%)
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.