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

Computer Modelling Group Ltd (OP: CMDXF )

9.368 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 10, 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, 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%)
Nov 01, 2016 7.468 7.468 7.420 7.420 2,260 -0.18(-2.38%)
Oct 28, 2016 7.601 7.601 7.601 6,000 -0.26(-3.35%)
Oct 21, 2016 7.865 7.865 7.865 0 +0.01(+0.10%)
Oct 18, 2016 7.857 7.857 7.857 0 +0.10(+1.26%)
Oct 14, 2016 7.760 7.760 7.760 0 -0.05(-0.68%)
Oct 12, 2016 7.813 7.813 7.813 6,100 -0.08(-1.06%)
Oct 11, 2016 7.897 7.897 7.897 7.897 20,930 +0.14(+1.82%)
Oct 06, 2016 7.756 7.756 7.756 0 +0.21(+2.73%)
Oct 04, 2016 7.550 7.550 7.550 0 +0.05(+0.61%)
Oct 03, 2016 7.504 7.504 7.504 7.504 0 +0.00(+0.00%)
Sep 30, 2016 7.504 7.504 7.504 7.504 750 +0.06(+0.83%)
Sep 29, 2016 7.471 7.484 7.442 7.442 12,465 +0.28(+3.94%)
Sep 28, 2016 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Sep 27, 2016 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Sep 21, 2016 7.160 7.160 7.160 0 -0.16(-2.16%)
Sep 16, 2016 7.318 7.318 7.318 0 -0.02(-0.28%)
Sep 15, 2016 7.285 7.338 7.285 7.338 11,650 +0.15(+2.08%)
Sep 14, 2016 7.136 7.189 7.136 7.189 4,540 +0.06(+0.81%)
Sep 13, 2016 7.125 7.208 7.116 7.131 7,539 -0.17(-2.38%)
Sep 02, 2016 7.305 7.305 7.305 0 +0.10(+1.34%)
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.