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

Computer Modelling Group Ltd (OP: CMDXF )

9.560 +0.180 (+1.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 31, 2018 4.436 4.436 4.436 0 +0.23(+5.56%)
Dec 28, 2018 4.211 4.211 4.202 4.202 1,300 +0.16(+4.04%)
Dec 27, 2018 4.431 4.431 4.039 16,830 -0.39(-8.85%)
Dec 19, 2018 4.431 4.431 4.431 0 +0.01(+0.16%)
Dec 17, 2018 4.424 4.424 4.424 0 -0.08(-1.80%)
Dec 14, 2018 4.505 4.505 4.505 4.505 100 +0.00(+0.11%)
Dec 11, 2018 4.500 4.500 4.500 0 -0.13(-2.81%)
Dec 07, 2018 4.630 4.630 4.630 0 +0.15(+3.24%)
Dec 06, 2018 4.487 4.497 4.480 4.485 3,401 -0.57(-11.20%)
Dec 04, 2018 5.050 5.050 5.050 5.050 4,200 -0.09(-1.66%)
Dec 03, 2018 5.088 5.135 5.063 5.135 6,734 +0.21(+4.16%)
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%)
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.