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, 2014 27.14 27.14 27.14 27.14 0 +0.03(+0.11%)
Apr 25, 2014 27.11 27.11 27.11 27.11 0 +0.11(+0.40%)
Apr 24, 2014 27.00 27.03 27.00 27.00 9,200 -0.22(-0.81%)
Apr 23, 2014 27.22 27.22 27.22 27.22 600 +0.11(+0.41%)
Apr 22, 2014 27.11 27.11 27.11 27.11 337 +0.34(+1.29%)
Apr 17, 2014 26.77 26.77 26.77 0 +0.37(+1.38%)
Apr 16, 2014 26.45 26.45 26.40 26.40 1,000 -0.12(-0.46%)
Apr 15, 2014 26.51 26.55 26.50 26.52 3,500 -0.22(-0.84%)
Apr 08, 2014 26.75 26.75 26.75 26.75 0 +0.24(+0.92%)
Apr 03, 2014 26.50 26.50 26.50 0 -0.23(-0.86%)
Apr 02, 2014 26.73 26.73 26.73 26.73 1,300 -0.12(-0.46%)
Apr 01, 2014 26.86 26.86 26.85 26.85 2,300 +0.26(+0.99%)
Mar 31, 2014 26.59 26.59 26.59 26.59 145 -0.03(-0.11%)
Mar 27, 2014 26.62 26.62 26.62 0 -0.11(-0.40%)
Mar 26, 2014 26.43 26.73 26.43 26.73 5,200 +0.21(+0.80%)
Mar 19, 2014 26.51 26.51 26.51 700 +0.04(+0.14%)
Mar 14, 2014 26.48 26.48 26.48 26.48 55 -0.74(-2.73%)
Mar 07, 2014 27.22 27.22 27.22 0 +0.17(+0.62%)
Mar 03, 2014 27.05 27.05 27.05 0 +0.62(+2.36%)
Feb 27, 2014 26.43 26.43 26.43 26.43 0 -0.08(-0.30%)
Feb 25, 2014 26.51 26.51 26.51 26.51 0 +0.18(+0.68%)
Feb 20, 2014 26.33 26.33 26.33 0 +0.83(+3.25%)
Feb 12, 2014 25.50 25.50 25.50 0 +0.55(+2.18%)
Feb 05, 2014 24.96 24.96 24.96 0 +0.07(+0.26%)
Jan 28, 2014 24.89 24.89 24.89 0 -0.73(-2.84%)
Jan 22, 2014 25.62 25.62 25.62 0 -0.58(-2.21%)
Jan 21, 2014 26.20 26.20 26.20 26.20 150 -0.14(-0.55%)
Jan 16, 2014 26.34 26.34 26.34 0 +0.76(+2.95%)
Jan 14, 2014 25.59 25.59 25.59 25.59 0 +0.58(+2.32%)
Dec 30, 2013 25.01 25.01 25.01 0 -0.23(-0.93%)
Dec 27, 2013 25.24 25.24 25.24 25.24 7,100 -0.67(-2.58%)
Dec 20, 2013 25.91 25.91 25.91 0 -0.34(-1.30%)
Dec 19, 2013 26.26 26.26 26.26 26.26 244 -0.29(-1.08%)
Dec 17, 2013 26.54 26.54 26.54 0 +0.96(+3.77%)
Dec 16, 2013 25.58 25.58 25.58 25.58 105 +0.21(+0.82%)
Dec 13, 2013 25.37 25.37 25.37 25.37 0 +0.02(+0.06%)
Dec 11, 2013 25.36 25.36 25.36 25.36 0 +0.18(+0.74%)
Dec 09, 2013 25.17 25.17 25.17 50 +0.32(+1.28%)
Dec 05, 2013 24.85 24.85 24.85 24.85 0 -0.42(-1.66%)
Nov 26, 2013 25.27 25.27 25.27 0 +0.09(+0.37%)
Nov 25, 2013 25.18 25.18 25.18 25.18 1,000 -0.15(-0.58%)
Nov 21, 2013 25.32 25.32 25.32 25.32 200 +0.29(+1.17%)
Nov 19, 2013 25.03 25.03 25.03 0 +0.09(+0.36%)
Nov 18, 2013 24.94 24.94 24.94 24.94 100 +0.03(+0.13%)
Nov 15, 2013 24.91 24.91 24.91 24.91 100 +0.08(+0.33%)
Nov 14, 2013 25.07 25.09 24.82 24.83 1,100 -1.85(-6.92%)
Nov 12, 2013 26.67 26.67 26.67 0 -0.33(-1.21%)
Nov 08, 2013 27.00 27.00 27.00 0 +0.41(+1.55%)
Nov 07, 2013 26.59 26.59 26.59 26.59 4,000 +1.47(+5.85%)
Oct 30, 2013 25.12 25.12 25.12 0 -0.19(-0.75%)
Oct 29, 2013 25.30 25.31 25.29 25.31 1,400 -0.03(-0.10%)
Oct 24, 2013 25.33 25.33 25.33 0 +2.42(+10.57%)
Oct 11, 2013 22.91 22.91 22.91 0 -0.14(-0.59%)
Oct 10, 2013 23.00 23.05 23.00 23.05 2,500 -0.73(-3.07%)
Sep 23, 2013 23.78 23.78 23.78 0 -0.04(-0.19%)
Sep 20, 2013 23.75 23.82 23.69 23.82 500 -0.12(-0.50%)
Sep 16, 2013 23.95 23.95 23.95 0 -0.21(-0.86%)
Sep 13, 2013 23.92 24.15 23.92 24.15 2,200 +0.53(+2.23%)
Aug 23, 2013 23.63 23.63 23.63 0 -1.13(-4.55%)
Aug 02, 2013 24.75 24.75 24.75 0 -0.10(-0.39%)
Jul 22, 2013 24.85 24.85 24.85 0 +0.24(+0.98%)
Jul 17, 2013 24.61 24.61 24.61 0 -0.57(-2.26%)
Jul 15, 2013 25.18 25.18 25.18 25.18 0 +0.88(+3.63%)
Jul 12, 2013 24.30 24.30 24.30 24.30 14,800 +2.42(+11.08%)
Jun 21, 2013 21.87 21.87 21.87 300 -0.48(-2.14%)
Jun 20, 2013 22.35 22.35 22.35 22.35 600 -0.28(-1.22%)
Jun 19, 2013 22.63 22.63 22.63 22.63 100 -0.07(-0.31%)
Jun 18, 2013 22.70 22.70 22.70 22.70 400 +0.09(+0.38%)
Jun 14, 2013 22.61 22.61 22.61 0 +0.02(+0.09%)
Jun 04, 2013 22.59 22.59 22.59 22.59 0 +0.02(+0.10%)
Jun 03, 2013 22.70 22.70 22.57 22.57 1,000 +0.46(+2.09%)
May 30, 2013 22.11 22.11 22.11 22.11 0 -0.62(-2.74%)
May 24, 2013 22.73 22.73 22.73 200 +1.40(+6.58%)
May 23, 2013 21.33 21.33 21.33 21.33 200 -0.15(-0.71%)
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.