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

Computer Modelling Group Ltd (OP: CMDXF )

9.058 +1.528 (+20.29%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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 (%)
Mar 26, 2015 10.05 10.05 10.05 0 +0.12(+1.18%)
Mar 25, 2015 9.916 9.932 9.916 9.932 1,265 +0.19(+1.97%)
Mar 24, 2015 9.730 9.757 9.730 9.741 4,365 +0.24(+2.53%)
Mar 20, 2015 9.500 9.500 9.500 0 +0.20(+2.15%)
Mar 19, 2015 9.219 9.300 9.219 9.300 3,900 +0.00(+0.00%)
Mar 18, 2015 9.300 9.300 9.300 9.300 4,050 +0.07(+0.74%)
Mar 17, 2015 9.185 9.232 9.185 9.232 3,100 -0.02(-0.23%)
Mar 16, 2015 9.261 9.261 9.253 9.253 12,500 -0.57(-5.77%)
Mar 06, 2015 9.820 9.820 9.820 0 -0.01(-0.10%)
Mar 05, 2015 9.830 9.830 9.830 9.830 1,920 -0.34(-3.35%)
Feb 27, 2015 10.17 10.17 10.17 0 -0.01(-0.10%)
Feb 18, 2015 10.18 10.18 10.18 0 -0.16(-1.57%)
Feb 13, 2015 10.34 10.34 10.34 9,000 +0.44(+4.49%)
Feb 09, 2015 9.897 9.897 9.897 0 +0.15(+1.55%)
Feb 06, 2015 9.737 9.761 9.710 9.746 5,450 -0.12(-1.26%)
Feb 05, 2015 9.870 9.870 9.870 9.870 100 +1.06(+12.01%)
Feb 02, 2015 8.812 8.812 8.812 0 +0.16(+1.81%)
Jan 30, 2015 8.594 8.656 8.490 8.655 3,270 +0.03(+0.33%)
Jan 29, 2015 8.634 8.634 8.627 8.627 1,500 -0.08(-0.89%)
Jan 28, 2015 8.767 8.767 8.767 8.704 1,230 -0.16(-1.84%)
Jan 27, 2015 8.867 8.867 8.867 8.867 140 +0.17(+1.92%)
Jan 26, 2015 8.700 8.700 8.700 8.700 120 -0.09(-1.00%)
Jan 21, 2015 8.788 8.788 8.788 0 -0.27(-3.03%)
Jan 20, 2015 9.075 9.075 9.063 9.063 2,000 -0.17(-1.88%)
Jan 16, 2015 9.237 9.237 9.237 0 +0.19(+2.07%)
Jan 15, 2015 9.049 9.049 9.049 9.049 3,000 -0.11(-1.22%)
Jan 13, 2015 9.162 9.162 9.162 40 -0.15(-1.56%)
Jan 12, 2015 9.307 9.307 9.307 9.307 2,000 -0.10(-1.07%)
Jan 07, 2015 9.408 9.408 9.408 0 +0.03(+0.32%)
Jan 06, 2015 9.442 9.442 9.374 9.378 2,400 -0.72(-7.17%)
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.