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, 2023 7.697 7.697 7.400 7.697 2,152 +0.27(+3.60%)
Dec 28, 2023 7.600 7.600 7.430 7.430 996 +0.22(+3.05%)
Dec 20, 2023 7.210 470 +0.21(+3.00%)
Dec 15, 2023 7.000 1,324 -0.52(-6.91%)
Dec 12, 2023 7.520 4,866 -0.03(-0.33%)
Dec 01, 2023 7.545 3,479 +0.15(+2.03%)
Nov 30, 2023 7.395 7.395 7.395 7.395 162,987 -0.06(-0.74%)
Nov 27, 2023 7.450 9,500 +0.14(+1.98%)
Nov 22, 2023 7.306 0 -0.20(-2.72%)
Nov 20, 2023 7.510 901 -0.24(-3.10%)
Nov 15, 2023 7.750 11,439 +0.91(+13.26%)
Nov 08, 2023 6.842 5,220 -0.31(-4.30%)
Nov 03, 2023 7.150 3,071 +0.13(+1.85%)
Nov 02, 2023 7.000 7.020 7.000 7.020 2,183 +0.20(+2.93%)
Nov 01, 2023 6.820 6.820 6.820 6.820 327 +0.12(+1.79%)
Oct 30, 2023 6.700 540 +0.07(+1.06%)
Oct 26, 2023 6.630 2,533 -0.24(-3.50%)
Oct 24, 2023 6.870 334 +0.17(+2.54%)
Oct 20, 2023 6.700 2,926 -0.26(-3.74%)
Oct 19, 2023 6.970 6.970 6.949 6.960 18,390 +0.02(+0.29%)
Oct 17, 2023 6.940 8,923 -0.41(-5.58%)
Oct 16, 2023 7.450 7.450 7.350 7.350 5,265 -0.10(-1.34%)
Oct 13, 2023 7.450 7.450 7.450 7.450 120 +0.13(+1.78%)
Oct 12, 2023 7.340 7.450 7.300 7.320 21,761 +0.05(+0.69%)
Oct 11, 2023 7.000 7.270 6.990 7.270 26,466 +0.36(+5.15%)
Oct 10, 2023 6.800 6.939 6.800 6.914 7,101 +0.20(+2.98%)
Oct 06, 2023 6.714 0 +0.00(+0.06%)
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.