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 UNCHANGED
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 (%)
Apr 30, 2015 11.13 11.13 11.13 15 -0.13(-1.13%)
Apr 29, 2015 11.22 11.25 11.19 11.25 5,000 -0.13(-1.11%)
Apr 23, 2015 11.38 11.38 11.38 0 +0.68(+6.36%)
Apr 21, 2015 10.70 10.70 10.70 0 -0.15(-1.38%)
Apr 16, 2015 10.85 10.85 10.85 0 +0.77(+7.59%)
Apr 10, 2015 10.08 10.08 10.08 0 -0.12(-1.13%)
Apr 09, 2015 10.20 10.20 10.20 10.20 3,915 +0.01(+0.10%)
Apr 02, 2015 10.19 10.19 10.19 0 +0.04(+0.39%)
Apr 01, 2015 10.15 10.15 10.15 10.15 1,035 +0.10(+1.00%)
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%)
Jan 02, 2015 10.10 10.10 10.10 0 -0.04(-0.37%)
Dec 29, 2014 10.14 10.14 10.14 0 +0.01(+0.12%)
Dec 23, 2014 10.13 10.13 10.13 0 -0.09(-0.92%)
Dec 19, 2014 10.22 10.22 10.22 0 -0.04(-0.37%)
Dec 18, 2014 10.26 10.26 10.26 10.26 450 +0.32(+3.21%)
Dec 17, 2014 9.941 9.941 9.941 9.941 420 +0.03(+0.34%)
Dec 16, 2014 9.907 9.907 1,220 -0.02(-0.24%)
Dec 12, 2014 9.931 9.931 9.931 0 -0.17(-1.68%)
Dec 10, 2014 10.10 10.10 10.10 0 -0.14(-1.36%)
Dec 08, 2014 10.24 10.24 10.24 0 -0.52(-4.83%)
Dec 02, 2014 10.76 10.76 10.76 2 -0.03(-0.32%)
Dec 01, 2014 10.82 10.82 10.75 10.79 1,200 -0.13(-1.15%)
Nov 28, 2014 11.01 11.01 10.92 10.92 1,700 -0.21(-1.85%)
Nov 26, 2014 11.13 11.13 11.13 0 +0.00(+0.04%)
Nov 24, 2014 11.12 11.12 11.12 0 +0.01(+0.08%)
Nov 20, 2014 11.11 11.11 11.11 0 -0.10(-0.93%)
Nov 19, 2014 11.22 11.23 11.22 11.22 2,865 +0.46(+4.24%)
Nov 17, 2014 10.76 10.76 10.76 0 +0.66(+6.51%)
Nov 13, 2014 10.10 10.10 10.10 0 +0.02(+0.17%)
Nov 12, 2014 10.09 10.09 10.09 10.09 481 +0.09(+0.85%)
Nov 11, 2014 10.15 10.16 10.00 10.00 2,700 +0.56(+5.98%)
Nov 07, 2014 9.437 9.437 9.437 0 +0.04(+0.42%)
Nov 05, 2014 9.397 9.397 9.397 0 -0.11(-1.20%)
Nov 04, 2014 9.586 9.620 9.511 9.511 8,044 -0.91(-8.74%)
Oct 31, 2014 10.42 10.42 10.42 0 -0.07(-0.68%)
Oct 30, 2014 10.55 10.55 10.42 10.49 4,700 -0.00(-0.03%)
Oct 29, 2014 10.57 10.57 10.46 10.50 3,630 +0.11(+1.02%)
Oct 28, 2014 10.50 10.50 10.39 10.39 4,200 +0.26(+2.61%)
Oct 27, 2014 10.13 10.13 10.13 10.13 500 -0.08(-0.75%)
Oct 24, 2014 10.20 10.20 10.20 10.20 699 +0.10(+0.98%)
Oct 22, 2014 10.10 10.10 10.10 10.10 350 +0.78(+8.36%)
Oct 20, 2014 9.307 9.316 9.307 9.323 700 +0.24(+2.70%)
Oct 15, 2014 9.070 9.096 9.065 9.078 2,370 -0.25(-2.70%)
Oct 14, 2014 9.421 9.421 9.330 9.330 2,950 -0.61(-6.17%)
Oct 09, 2014 9.944 9.944 9.944 0 -0.11(-1.14%)
Oct 03, 2014 10.06 10.06 10.06 0 +0.07(+0.69%)
Oct 02, 2014 10.01 10.01 9.989 9.990 930 -0.57(-5.40%)
Sep 26, 2014 10.56 10.56 10.56 0 -0.22(-2.02%)
Sep 24, 2014 10.78 10.78 10.78 100 -0.10(-0.93%)
Sep 19, 2014 10.88 10.88 10.88 0 -0.04(-0.35%)
Sep 16, 2014 10.92 10.92 10.92 0 +0.04(+0.35%)
Sep 15, 2014 10.88 10.88 10.88 10.88 900 +0.07(+0.63%)
Sep 12, 2014 11.04 11.05 10.81 10.81 1,100 -0.73(-6.30%)
Sep 02, 2014 11.54 11.54 11.54 0 -0.16(-1.41%)
Aug 28, 2014 11.70 11.70 11.70 0 +0.02(+0.20%)
Aug 27, 2014 11.90 11.90 11.63 11.68 1,280 +0.49(+4.42%)
Aug 22, 2014 11.18 11.18 11.18 0 +0.36(+3.31%)
Aug 20, 2014 10.83 10.83 10.83 0 +0.08(+0.76%)
Aug 19, 2014 10.87 10.87 10.69 10.74 5,600 -0.94(-8.05%)
Aug 15, 2014 11.68 11.68 11.68 49,600 -0.19(-1.59%)
Aug 14, 2014 11.87 11.87 11.87 11.87 100 -0.50(-4.07%)
Aug 13, 2014 12.55 12.55 12.29 12.38 22,800 -0.42(-3.25%)
Aug 08, 2014 12.79 12.79 12.79 0 -0.07(-0.53%)
Aug 07, 2014 12.86 12.86 12.86 12.86 100 +0.03(+0.22%)
Aug 05, 2014 12.83 12.83 12.83 420 +0.65(+5.37%)
Jul 30, 2014 12.18 12.18 12.18 0 -0.92(-7.00%)
Jul 28, 2014 13.10 13.10 13.10 0 -0.40(-2.98%)
Jul 18, 2014 13.50 13.50 13.50 0 -0.13(-0.99%)
Jul 17, 2014 13.63 13.63 13.63 13.63 200 +0.08(+0.59%)
Jul 16, 2014 13.51 13.55 13.51 13.55 3,000 -0.39(-2.77%)
Jul 03, 2014 13.94 13.94 13.94 0 -13.82(-49.78%)
Jun 30, 2014 27.76 27.76 27.76 0 +0.39(+1.43%)
Jun 27, 2014 27.36 27.36 27.36 27.36 365 -0.03(-0.10%)
Jun 25, 2014 27.39 27.39 27.39 0 -0.17(-0.61%)
Jun 19, 2014 27.56 27.56 27.56 0 -0.01(-0.04%)
Jun 16, 2014 27.57 27.57 27.57 50 +0.27(+1.01%)
Jun 13, 2014 27.13 27.30 27.13 27.30 1,025 +0.20(+0.73%)
Jun 10, 2014 27.10 27.10 27.10 6 -0.91(-3.24%)
May 30, 2014 28.01 28.01 28.01 28.01 0 +0.01(+0.05%)
May 28, 2014 27.99 27.99 27.99 0 +0.08(+0.30%)
May 27, 2014 27.96 28.00 27.91 27.91 5,521 +0.40(+1.44%)
May 22, 2014 27.52 27.52 27.52 0 -0.49(-1.74%)
May 21, 2014 28.37 28.37 28.00 28.00 700 -0.27(-0.95%)
May 20, 2014 28.27 28.27 28.27 28.27 100 -0.05(-0.17%)
May 15, 2014 28.32 28.32 28.32 28.32 0 +0.19(+0.66%)
May 14, 2014 28.13 28.13 28.13 28.13 500 +0.21(+0.74%)
May 13, 2014 27.93 27.93 27.93 27.93 910 -0.13(-0.47%)
May 12, 2014 28.14 28.14 28.06 28.06 1,800 +0.09(+0.34%)
May 09, 2014 27.11 27.96 27.11 27.96 200 +1.14(+4.25%)
May 07, 2014 26.82 26.82 26.82 0 -0.90(-3.25%)
May 05, 2014 27.73 27.73 27.73 0 +0.27(+0.99%)
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.