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

Computer Modelling Group Ltd (OP: CMDXF )

7.530 -0.480 (-5.99%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 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 (%)
Apr 30, 2009 9.030 9.030 9.030 9.030 0 +0.07(+0.78%)
Apr 20, 2009 8.960 8.960 8.960 0 +0.30(+3.43%)
Apr 17, 2009 8.662 8.662 8.662 8.662 200 +0.11(+1.31%)
Apr 15, 2009 8.550 8.550 8.550 0 -0.27(-3.05%)
Apr 14, 2009 8.819 8.819 8.819 8.819 500 +0.30(+3.49%)
Apr 13, 2009 8.522 8.522 8.522 8.522 400 +1.51(+21.60%)
Mar 23, 2009 7.008 7.008 7.008 7.008 0 -0.46(-6.11%)
Mar 19, 2009 7.464 7.464 7.464 7.464 0 +0.64(+9.41%)
Mar 05, 2009 6.822 6.822 6.822 0 +0.00(+0.00%)
Mar 04, 2009 6.987 6.987 6.822 6.822 2,000 +0.04(+0.64%)
Feb 19, 2009 6.779 6.779 6.779 0 +0.00(+0.00%)
Feb 18, 2009 6.706 6.866 6.706 6.779 1,700 +1.09(+19.24%)
Feb 10, 2009 5.685 5.685 5.685 0 +0.00(+0.00%)
Feb 09, 2009 5.940 5.940 5.685 5.685 5,000 +0.14(+2.56%)
Jan 16, 2009 5.543 5.543 5.543 0 +0.00(+0.00%)
Jan 15, 2009 5.559 5.559 5.543 5.543 1,300 -0.02(-0.31%)
Dec 16, 2008 5.560 5.560 5.560 0 +0.00(+0.00%)
Dec 15, 2008 5.679 5.679 5.560 5.560 750 -0.14(-2.42%)
Dec 12, 2008 5.698 5.698 5.698 0 +0.00(+0.00%)
Dec 11, 2008 5.698 5.698 5.698 5.698 1,000 -0.01(-0.20%)
Nov 28, 2008 5.710 5.710 5.710 0 +0.00(+0.00%)
Nov 26, 2008 5.710 5.710 5.710 5.710 800 +0.03(+0.52%)
Nov 14, 2008 5.680 5.680 5.680 0 +0.00(+0.00%)
Nov 13, 2008 5.721 5.721 5.680 5.680 3,300 -0.70(-10.95%)
Nov 06, 2008 6.378 6.378 6.378 0 +0.00(+0.00%)
Nov 05, 2008 6.378 6.378 6.378 6.378 1,400 +0.28(+4.58%)
Nov 04, 2008 6.099 6.271 6.099 6.099 4,000 +0.40(+7.04%)
Oct 30, 2008 5.698 5.698 5.698 0 +0.00(+0.00%)
Oct 29, 2008 5.699 5.699 5.698 5.698 2,000 -1.90(-24.99%)
Oct 22, 2008 7.596 7.596 7.596 0 +0.00(+0.00%)
Oct 21, 2008 7.596 7.596 7.284 7.596 3,000 +0.50(+6.99%)
Oct 17, 2008 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 16, 2008 7.100 7.100 7.100 7.100 600 -0.03(-0.42%)
Oct 15, 2008 7.130 7.130 7.130 7.130 200 +0.13(+1.86%)
Oct 14, 2008 6.747 7.000 7.000 7.000 200 +0.25(+3.75%)
Oct 09, 2008 6.747 6.747 6.747 0 +0.00(+0.00%)
Oct 08, 2008 6.747 6.747 6.747 6.747 4,200 -0.71(-9.47%)
Oct 07, 2008 7.681 7.452 7.452 7.452 100 -0.23(-2.97%)
Oct 06, 2008 7.681 7.870 7.681 7.681 3,600 -0.61(-7.30%)
Oct 03, 2008 8.286 8.335 8.145 8.286 13,050 -0.04(-0.44%)
Oct 02, 2008 8.323 8.328 8.323 8.323 1,900 -0.35(-4.06%)
Sep 25, 2008 8.675 8.675 8.675 0 +0.00(+0.00%)
Sep 24, 2008 8.675 8.742 8.675 8.675 800 -0.11(-1.22%)
Sep 10, 2008 8.782 8.782 8.782 8.782 0 +0.00(+0.00%)
Sep 09, 2008 8.782 8.782 8.782 8.782 200 -0.61(-6.46%)
Sep 08, 2008 9.388 9.388 9.388 9.388 1,000 +0.03(+0.34%)
Sep 05, 2008 9.356 9.356 9.347 9.356 500 -0.09(-0.93%)
Sep 04, 2008 9.444 9.491 9.444 9.444 1,400 +0.05(+0.52%)
Sep 03, 2008 9.395 9.395 9.395 0 +0.00(+0.00%)
Sep 02, 2008 9.395 9.395 9.395 9.395 1,000 -0.61(-6.05%)
Aug 22, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 21, 2008 10.00 10.00 10.00 10.00 1,000 +0.49(+5.13%)
Aug 20, 2008 9.512 9.512 9.512 0 +0.00(+0.00%)
Aug 19, 2008 10.00 9.531 9.512 9.512 600 -0.49(-4.89%)
Aug 18, 2008 10.00 10.01 10.00 10.00 1,500 -0.00(-0.04%)
Aug 15, 2008 10.01 10.01 10.01 10.01 500 -0.31(-3.02%)
Aug 13, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Aug 12, 2008 10.32 10.32 10.32 0 +0.00(+0.00%)
Aug 11, 2008 10.32 10.67 10.32 10.32 7,400 -0.23(-2.17%)
Aug 08, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Aug 07, 2008 10.55 10.55 10.55 10.55 100 +0.03(+0.31%)
Aug 06, 2008 10.51 10.51 10.51 10.51 100 -8.98(-46.06%)
Aug 05, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Aug 04, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Aug 01, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Jul 31, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Jul 30, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Jul 29, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Jul 28, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Jul 25, 2008 19.49 19.49 19.49 19.49 200 +0.16(+0.85%)
Jul 24, 2008 19.32 19.32 19.32 19.32 200 -0.22(-1.14%)
Jul 23, 2008 19.55 19.55 19.35 19.55 1,225 +0.00(+0.01%)
Jul 22, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jul 21, 2008 19.55 19.80 19.55 19.55 5,000 -0.01(-0.05%)
Jul 18, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jul 17, 2008 19.20 19.55 19.55 19.55 1,000 +0.35(+1.82%)
Jul 16, 2008 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Jul 15, 2008 19.20 19.20 19.20 19.20 600 +0.13(+0.67%)
Jul 14, 2008 19.08 19.08 19.08 19.08 500 +0.28(+1.49%)
Jul 11, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Jul 10, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Jul 09, 2008 18.80 18.80 18.38 18.80 300 +0.82(+4.56%)
Jul 08, 2008 17.98 17.98 17.98 17.98 300 -0.07(-0.40%)
Jul 07, 2008 18.05 18.05 18.05 18.05 1,000 +0.73(+4.21%)
Jul 04, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jul 03, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jul 02, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jul 01, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 30, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 27, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 26, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 25, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 24, 2008 17.32 17.32 17.32 17.32 1,000 -0.34(-1.92%)
Jun 23, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Jun 20, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Jun 19, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Jun 18, 2008 17.66 17.66 17.66 17.66 500 +0.10(+0.57%)
Jun 17, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Jun 16, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Jun 13, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Jun 12, 2008 17.56 17.66 17.56 17.56 1,000 -1.44(-7.58%)
Jun 11, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 10, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 09, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 06, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 05, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 04, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 03, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 02, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 30, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 29, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 28, 2008 19.00 19.00 19.00 19.00 1,300 -0.00(-0.01%)
May 27, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 26, 2008 19.00 19.00 18.75 19.00 1,200 +0.00(+0.00%)
May 23, 2008 19.00 19.00 18.75 19.00 1,200 +0.21(+1.10%)
May 22, 2008 18.80 18.80 18.80 18.80 100 +1.80(+10.56%)
May 21, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 20, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 19, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 16, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 15, 2008 17.00 17.00 17.00 17.00 200 -1.49(-8.05%)
May 14, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
May 13, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
May 12, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
May 09, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
May 08, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
May 07, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
May 06, 2008 18.49 18.49 18.20 18.49 600 +0.47(+2.60%)
May 05, 2008 18.02 18.02 17.73 18.02 1,200 +1.03(+6.06%)
May 02, 2008 16.14 16.99 16.97 16.99 1,000 +0.85(+5.26%)
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.