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 (%)
Dec 30, 2015 6.822 6.822 6.822 0 -0.01(-0.12%)
Dec 29, 2015 6.764 6.832 6.764 6.830 23,803 +0.03(+0.49%)
Dec 24, 2015 6.797 6.797 6.797 0 +0.06(+0.88%)
Dec 23, 2015 6.738 6.738 6.738 6.738 2,000 +0.09(+1.31%)
Dec 21, 2015 6.651 6.651 6.651 0 +0.07(+1.04%)
Dec 17, 2015 6.583 6.583 6.583 0 +0.40(+6.50%)
Dec 14, 2015 6.181 6.181 6.181 0 -0.41(-6.23%)
Dec 11, 2015 6.592 6.592 6.592 6.592 100 -0.61(-8.44%)
Dec 07, 2015 7.200 7.200 7.200 0 -0.31(-4.18%)
Dec 04, 2015 7.593 7.594 7.514 7.514 6,100 -0.16(-2.15%)
Dec 01, 2015 7.679 7.679 7.679 1,600 -0.07(-0.89%)
Nov 30, 2015 7.748 7.748 7.748 7.748 31,489 +0.02(+0.29%)
Nov 27, 2015 7.637 7.729 7.637 7.725 4,635 +0.08(+1.02%)
Nov 25, 2015 7.647 7.647 7.647 0 -0.45(-5.56%)
Nov 18, 2015 8.098 8.098 8.098 0 +0.01(+0.12%)
Nov 17, 2015 8.147 8.147 8.088 8.088 2,640 -0.14(-1.73%)
Nov 16, 2015 8.268 8.268 8.230 8.230 22,722 -0.15(-1.74%)
Nov 13, 2015 8.469 8.470 8.311 8.376 5,900 -0.67(-7.40%)
Nov 12, 2015 9.038 9.045 9.038 9.045 930 -0.16(-1.73%)
Nov 06, 2015 9.204 9.204 9.204 0 -0.24(-2.55%)
Nov 02, 2015 9.446 9.446 9.446 0 +0.42(+4.64%)
Oct 28, 2015 9.027 9.027 9.027 0 -0.05(-0.57%)
Oct 21, 2015 9.078 9.078 9.078 0 -0.01(-0.10%)
Oct 20, 2015 9.087 9.087 9.087 9.087 16,700 -0.07(-0.76%)
Oct 19, 2015 9.000 9.201 9.000 9.157 3,200 +0.07(+0.82%)
Oct 16, 2015 9.082 9.082 9.082 9.082 160 -0.17(-1.82%)
Oct 15, 2015 9.251 9.251 9.251 9.251 550 -0.23(-2.39%)
Oct 13, 2015 9.477 9.477 9.477 0 +0.47(+5.19%)
Oct 08, 2015 9.010 9.010 9.010 0 +0.36(+4.11%)
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.