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 (%)
Dec 29, 2014 10.14 10.14 10.14 0 +0.01(+0.12%)
Dec 23, 2014 10.13 10.13 10.13 0 -0.09(-0.92%)
Dec 19, 2014 10.22 10.22 10.22 0 -0.04(-0.37%)
Dec 18, 2014 10.26 10.26 10.26 10.26 450 +0.32(+3.21%)
Dec 17, 2014 9.941 9.941 9.941 9.941 420 +0.03(+0.34%)
Dec 16, 2014 9.907 9.907 1,220 -0.02(-0.24%)
Dec 12, 2014 9.931 9.931 9.931 0 -0.17(-1.68%)
Dec 10, 2014 10.10 10.10 10.10 0 -0.14(-1.36%)
Dec 08, 2014 10.24 10.24 10.24 0 -0.52(-4.83%)
Dec 02, 2014 10.76 10.76 10.76 2 -0.03(-0.32%)
Dec 01, 2014 10.82 10.82 10.75 10.79 1,200 -0.13(-1.15%)
Nov 28, 2014 11.01 11.01 10.92 10.92 1,700 -0.21(-1.85%)
Nov 26, 2014 11.13 11.13 11.13 0 +0.00(+0.04%)
Nov 24, 2014 11.12 11.12 11.12 0 +0.01(+0.08%)
Nov 20, 2014 11.11 11.11 11.11 0 -0.10(-0.93%)
Nov 19, 2014 11.22 11.23 11.22 11.22 2,865 +0.46(+4.24%)
Nov 17, 2014 10.76 10.76 10.76 0 +0.66(+6.51%)
Nov 13, 2014 10.10 10.10 10.10 0 +0.02(+0.17%)
Nov 12, 2014 10.09 10.09 10.09 10.09 481 +0.09(+0.85%)
Nov 11, 2014 10.15 10.16 10.00 10.00 2,700 +0.56(+5.98%)
Nov 07, 2014 9.437 9.437 9.437 0 +0.04(+0.42%)
Nov 05, 2014 9.397 9.397 9.397 0 -0.11(-1.20%)
Nov 04, 2014 9.586 9.620 9.511 9.511 8,044 -0.91(-8.74%)
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%)
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.