Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022				4.291	25	+0.18(+4.25%)
Mar 28, 2022				4.116	0	-0.07(-1.77%)
Mar 25, 2022	4.190	4.190	4.190	4.190	100	+0.03(+0.72%)
Mar 24, 2022	4.170	4.170	4.160	4.160	900	+0.00(+0.00%)
Mar 22, 2022				4.160	0	-0.01(-0.24%)
Mar 21, 2022	4.170	4.170	4.170	4.170	100	+0.01(+0.24%)
Mar 17, 2022				4.160	0	+0.09(+2.34%)
Mar 16, 2022	4.065	4.065	4.065	4.065	1,000	+0.10(+2.52%)
Mar 15, 2022	3.950	3.965	3.903	3.965	8,550	-0.30(-7.14%)
Mar 09, 2022				4.270	0	-0.08(-1.73%)
Mar 08, 2022	4.280	4.345	4.280	4.345	24,100	+0.11(+2.72%)
Mar 02, 2022				4.230	50	-0.15(-3.42%)
Mar 01, 2022	4.380	4.380	4.340	4.380	2,200	-0.03(-0.68%)
Feb 16, 2022				4.410	0	+0.28(+6.78%)
Feb 15, 2022	4.140	4.140	4.110	4.130	300	-0.12(-2.82%)
Feb 14, 2022	4.250	4.250	4.250	4.250	900	-0.07(-1.62%)
Feb 11, 2022	4.220	4.320	3.990	4.320	750	+0.30(+7.46%)
Feb 10, 2022	3.548	4.020	3.548	4.020	540	+0.48(+13.57%)
Feb 08, 2022				3.540	0	-0.22(-5.86%)
Feb 01, 2022				3.760	0	+0.00(+0.00%)
Jan 31, 2022	3.737	3.770	3.737	3.760	7,700	+0.34(+10.03%)
Jan 24, 2022				3.417	0	+0.02(+0.50%)
Jan 21, 2022	3.420	3.420	3.400	3.400	2,750	-0.12(-3.41%)
Jan 20, 2022	3.540	3.540	3.520	3.520	2,275	-0.01(-0.28%)
Jan 19, 2022	3.530	3.530	3.530	3.530	4,750	+0.00(+0.00%)
Jan 18, 2022	3.530	3.530	3.530	3.530	1,150	+0.11(+3.22%)
Jan 10, 2022				3.420	0	-0.08(-2.29%)
Jan 07, 2022	3.490	3.500	3.490	3.500	2,100	-0.08(-2.25%)

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.

Computer Modelling Group Ltd (OP: CMDXF )

Historical Prices

Sections

Services

Contact Information

Follow Us