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 29, 2011 30.10 30.10 30.10 0 +0.05(+0.18%)
Apr 21, 2011 30.05 30.05 30.05 0 +2.11(+7.56%)
Apr 08, 2011 27.93 27.93 27.93 27.93 0 +2.35(+9.20%)
Mar 16, 2011 25.58 25.58 25.58 0 -0.40(-1.55%)
Mar 07, 2011 25.98 25.98 25.98 25.98 0 +0.30(+1.18%)
Feb 24, 2011 25.68 25.68 25.68 25.68 0 +0.48(+1.90%)
Feb 22, 2011 25.20 25.20 25.20 0 -0.23(-0.90%)
Feb 16, 2011 25.43 25.43 25.43 0 +0.18(+0.71%)
Feb 15, 2011 25.25 25.25 25.25 25.25 16,000 +0.12(+0.49%)
Feb 14, 2011 25.02 25.13 25.02 25.13 2,600 +1.15(+4.78%)
Feb 11, 2011 24.30 24.30 23.98 23.98 520 -1.93(-7.46%)
Feb 10, 2011 25.90 25.91 25.90 25.91 300 +0.30(+1.18%)
Jan 26, 2011 25.61 25.61 25.61 0 +0.12(+0.46%)
Jan 18, 2011 25.50 25.50 25.50 0 +0.00(+0.02%)
Jan 14, 2011 25.49 25.49 25.49 25.49 100 -0.47(-1.81%)
Jan 13, 2011 25.57 25.96 25.38 25.96 1,800 +0.07(+0.28%)
Jan 12, 2011 25.89 25.89 25.89 25.89 200 +0.17(+0.65%)
Jan 11, 2011 25.73 25.74 25.72 25.72 600 -0.14(-0.54%)
Jan 10, 2011 25.88 25.88 25.86 25.86 300 +0.76(+3.03%)
Jan 06, 2011 25.10 25.10 25.10 0 -0.21(-0.83%)
Jan 05, 2011 25.31 25.31 25.12 25.31 1,200 -0.31(-1.19%)
Jan 04, 2011 26.01 26.01 25.62 25.62 3,000 -0.32(-1.25%)
Dec 31, 2010 25.94 25.94 25.94 0 +0.06(+0.21%)
Dec 29, 2010 25.88 25.88 25.88 0 +0.34(+1.33%)
Dec 20, 2010 25.55 25.55 25.55 0 -0.09(-0.35%)
Dec 16, 2010 25.64 25.64 25.64 0 +0.12(+0.46%)
Dec 15, 2010 25.64 25.64 25.52 25.52 1,000 -0.34(-1.32%)
Dec 13, 2010 25.75 25.86 25.75 25.86 1,400 +0.25(+0.98%)
Dec 09, 2010 25.61 25.61 25.61 0 +0.34(+1.36%)
Dec 07, 2010 25.27 25.27 25.27 0 +0.48(+1.93%)
Dec 06, 2010 24.79 24.79 24.79 24.79 100 +0.78(+3.25%)
Dec 03, 2010 24.01 24.01 24.01 24.01 100 -0.05(-0.22%)
Dec 02, 2010 24.06 24.06 24.06 24.06 100 +0.37(+1.55%)
Dec 01, 2010 23.45 23.69 23.45 23.69 2,200 +0.43(+1.87%)
Nov 30, 2010 23.26 23.26 23.26 23.26 100 +2.49(+11.98%)
Nov 19, 2010 20.77 20.77 20.77 20.77 0 +0.27(+1.32%)
Nov 17, 2010 20.50 20.50 20.50 20.50 0 +1.80(+9.65%)
Oct 26, 2010 18.70 18.70 18.70 18.70 0 -0.41(-2.15%)
Oct 25, 2010 19.11 19.11 19.11 19.11 100 +0.59(+3.20%)
Oct 22, 2010 18.52 18.52 18.52 18.52 100 +0.59(+3.29%)
Oct 19, 2010 17.93 17.93 17.93 0 +0.17(+0.98%)
Oct 12, 2010 17.75 17.75 17.75 0 +0.11(+0.65%)
Oct 01, 2010 17.64 17.64 17.64 0 +0.19(+1.09%)
Sep 22, 2010 17.45 17.45 17.45 0 -0.04(-0.21%)
Sep 21, 2010 17.48 17.48 17.48 17.48 1,000 +0.07(+0.42%)
Sep 17, 2010 17.41 17.41 17.41 0 -0.14(-0.79%)
Sep 15, 2010 17.49 17.55 17.49 17.55 2,500 +0.30(+1.73%)
Sep 07, 2010 17.25 17.25 17.25 0 -0.10(-0.57%)
Sep 02, 2010 17.35 17.35 17.35 0 -0.14(-0.81%)
Aug 20, 2010 17.49 17.49 17.49 0 -0.08(-0.46%)
Aug 18, 2010 17.57 17.57 17.57 0 +0.03(+0.19%)
Aug 11, 2010 17.54 17.54 17.54 0 -0.07(-0.40%)
Aug 03, 2010 17.61 17.61 17.61 0 +0.36(+2.08%)
Jul 27, 2010 17.25 17.25 17.25 0 +1.27(+7.96%)
Jun 23, 2010 15.98 15.98 15.98 0 -0.30(-1.82%)
Jun 21, 2010 16.27 16.27 16.27 0 -0.07(-0.45%)
Jun 18, 2010 16.31 16.35 16.30 16.35 5,100 +0.05(+0.30%)
Jun 17, 2010 16.13 16.30 16.09 16.30 3,600 +0.00(+0.00%)
Jun 16, 2010 16.35 16.35 16.30 16.30 2,600 -0.03(-0.20%)
Jun 15, 2010 16.30 16.74 16.10 16.33 2,600 -0.03(-0.17%)
Jun 14, 2010 16.38 16.38 16.36 16.36 500 +0.53(+3.38%)
Jun 11, 2010 15.83 15.83 15.82 15.82 500 -0.05(-0.32%)
Jun 09, 2010 15.88 15.88 15.88 15.88 0 -0.44(-2.67%)
Jun 07, 2010 16.31 16.31 16.31 16.31 0 -0.37(-2.23%)
Jun 04, 2010 16.70 16.70 16.68 16.68 1,000 +0.51(+3.13%)
May 21, 2010 16.18 16.18 16.18 0 -0.57(-3.38%)
May 19, 2010 16.74 16.74 16.74 0 -0.87(-4.92%)
May 11, 2010 17.61 17.61 17.61 0 -0.06(-0.35%)
May 10, 2010 17.67 17.67 17.67 17.67 100 +0.27(+1.56%)
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.