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 (%)
Feb 27, 2018 7.227 7.227 7.227 0 -0.08(-1.14%)
Feb 22, 2018 7.310 7.310 7.310 0 +0.00(+0.03%)
Feb 21, 2018 7.299 7.308 7.290 7.308 15,900 +0.02(+0.22%)
Feb 20, 2018 7.273 7.294 7.273 7.292 2,400 -0.17(-2.34%)
Feb 15, 2018 7.467 7.467 7.467 0 -0.06(-0.86%)
Feb 14, 2018 7.532 7.532 7.532 7.532 500 +0.06(+0.85%)
Feb 13, 2018 7.502 7.502 7.468 7.468 9,745 +0.02(+0.24%)
Feb 12, 2018 7.450 7.450 7.450 7.450 3,364 +0.12(+1.58%)
Feb 08, 2018 7.334 7.334 7.334 90 -0.38(-4.92%)
Feb 07, 2018 7.647 7.770 7.647 7.713 20,344 +0.14(+1.84%)
Feb 06, 2018 7.582 7.602 7.574 7.574 3,289 -0.05(-0.72%)
Feb 05, 2018 7.629 7.947 7.629 397 -0.32(-4.00%)
Feb 02, 2018 7.943 7.948 7.943 7.947 188,200 -0.22(-2.73%)
Jan 31, 2018 8.170 8.170 8.170 0 +0.25(+3.21%)
Jan 30, 2018 8.120 8.120 7.916 157 -0.20(-2.52%)
Jan 29, 2018 8.120 8.120 8.120 157 +0.20(+2.53%)
Jan 26, 2018 7.920 7.920 7.920 7.920 45,383 -0.23(-2.82%)
Jan 25, 2018 8.150 8.150 8.150 8.150 234 +0.14(+1.78%)
Jan 24, 2018 7.980 8.008 7.940 8.008 2,480 +0.14(+1.83%)
Jan 22, 2018 7.864 7.864 7.864 0 -0.20(-2.43%)
Jan 18, 2018 8.060 8.060 8.060 0 +0.36(+4.68%)
Jan 17, 2018 7.699 7.699 7.699 7.699 134 -0.04(-0.52%)
Jan 16, 2018 7.692 7.740 7.691 7.740 700 -0.16(-2.03%)
Jan 11, 2018 7.900 7.900 7.900 0 -0.26(-3.22%)
Jan 10, 2018 8.178 8.178 8.171 8.162 859 +0.55(+7.27%)
Jan 05, 2018 7.609 7.609 7.609 0 -0.06(-0.73%)
Jan 04, 2018 7.726 7.726 7.665 7.665 8,499 +0.07(+0.89%)
Dec 29, 2017 7.598 7.598 7.598 7,485 -0.00(-0.02%)
Dec 28, 2017 7.560 7.599 7.560 7.599 1,926 +0.18(+2.44%)
Dec 27, 2017 7.418 7.418 7.418 7.418 800 +0.05(+0.67%)
Dec 22, 2017 7.369 7.369 7.369 0 -0.19(-2.48%)
Dec 21, 2017 7.556 7.556 7.556 7.556 227 +0.16(+2.20%)
Dec 20, 2017 7.393 7.393 7.393 7.393 7,244 -0.05(-0.62%)
Dec 18, 2017 7.439 7.439 7.439 0 +0.01(+0.08%)
Dec 15, 2017 7.433 7.433 7.433 7.433 3,634 -0.22(-2.84%)
Dec 14, 2017 7.674 7.674 7.651 7.651 2,000 -0.11(-1.46%)
Dec 13, 2017 7.764 7.764 7.764 7.764 1,000 +0.40(+5.41%)
Dec 12, 2017 7.366 7.366 7.366 7.366 14,525 +0.02(+0.21%)
Dec 11, 2017 7.350 7.350 7.350 7.350 5,500 -0.13(-1.73%)
Dec 08, 2017 7.472 7.472 7.472 7.480 644 +0.10(+1.39%)
Dec 07, 2017 7.373 7.407 7.373 7.377 2,607 -0.30(-3.85%)
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.