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

Computer Modelling Group Ltd (OP: CMDXF )

9.470 +0.412 (+4.55%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 28, 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, 2019 4.359 4.359 4.359 0 +0.00(+0.00%)
Apr 29, 2019 4.360 4.360 4.359 4.359 2,580 +0.00(+0.02%)
Apr 25, 2019 4.358 4.358 4.358 0 +0.16(+3.76%)
Apr 22, 2019 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 18, 2019 4.190 4.200 4.190 4.200 3,100 +0.21(+5.30%)
Apr 17, 2019 3.953 3.953 3.989 2,550 +0.04(+0.90%)
Apr 16, 2019 3.953 3.953 3.953 3.953 500 -0.22(-5.20%)
Apr 15, 2019 4.247 4.248 4.159 4.170 29,610 -0.16(-3.67%)
Apr 11, 2019 4.329 4.329 4.329 0 +0.00(+0.00%)
Apr 10, 2019 4.329 4.329 4.329 4.329 159 +0.03(+0.67%)
Apr 09, 2019 4.300 4.300 4.300 4.300 660 -0.28(-6.15%)
Apr 08, 2019 4.582 4.582 4.582 4.582 4,000 +0.02(+0.35%)
Mar 29, 2019 4.566 4.566 4.566 0 -0.00(-0.09%)
Mar 28, 2019 4.501 4.570 4.501 4.570 12,137 -0.04(-0.89%)
Mar 27, 2019 4.611 4.611 4.611 19,010 +0.00(+0.00%)
Mar 20, 2019 4.611 4.611 4.611 0 +0.05(+1.21%)
Mar 19, 2019 4.556 4.556 4.556 4.556 200 +0.06(+1.30%)
Mar 18, 2019 4.498 4.498 4.498 3 +0.00(+0.00%)
Mar 14, 2019 4.498 4.498 4.498 0 +0.24(+5.58%)
Mar 11, 2019 4.260 4.260 4.260 0 -0.24(-5.35%)
Mar 08, 2019 4.501 4.501 4.501 4.501 300 +0.00(+0.01%)
Mar 06, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 05, 2019 4.500 4.500 4.500 4.500 300 -0.08(-1.65%)
Mar 01, 2019 4.576 4.576 4.576 0 +0.00(+0.04%)
Feb 28, 2019 4.574 4.574 4.574 4.574 244 -0.02(-0.51%)
Feb 27, 2019 4.597 4.597 4.597 4.597 2,000 +0.00(+0.04%)
Feb 26, 2019 4.596 4.596 4.596 4.596 400 -0.00(-0.08%)
Feb 22, 2019 4.599 4.599 4.599 0 -0.12(-2.47%)
Feb 20, 2019 4.715 4.715 4.715 0 -0.36(-7.15%)
Feb 14, 2019 5.078 5.078 5.078 0 -0.13(-2.56%)
Feb 13, 2019 5.212 5.212 5.212 5.212 800 +0.00(+0.10%)
Jan 31, 2019 5.207 5.207 5.207 0 +0.01(+0.11%)
Jan 16, 2019 5.201 5.201 5.201 0 +0.77(+17.25%)
Dec 31, 2018 4.436 4.436 4.436 0 +0.23(+5.56%)
Dec 28, 2018 4.211 4.211 4.202 4.202 1,300 +0.16(+4.04%)
Dec 27, 2018 4.431 4.431 4.039 16,830 -0.39(-8.85%)
Dec 19, 2018 4.431 4.431 4.431 0 +0.01(+0.16%)
Dec 17, 2018 4.424 4.424 4.424 0 -0.08(-1.80%)
Dec 14, 2018 4.505 4.505 4.505 4.505 100 +0.00(+0.11%)
Dec 11, 2018 4.500 4.500 4.500 0 -0.13(-2.81%)
Dec 07, 2018 4.630 4.630 4.630 0 +0.15(+3.24%)
Dec 06, 2018 4.487 4.497 4.480 4.485 3,401 -0.57(-11.20%)
Dec 04, 2018 5.050 5.050 5.050 5.050 4,200 -0.09(-1.66%)
Dec 03, 2018 5.088 5.135 5.063 5.135 6,734 +0.21(+4.16%)
Nov 30, 2018 4.930 4.930 4.930 4.930 8,700 -0.01(-0.27%)
Nov 29, 2018 4.905 4.943 4.905 4.943 1,550 +0.14(+2.98%)
Nov 28, 2018 4.800 4.800 4.800 4.800 6,931 -0.01(-0.21%)
Nov 27, 2018 4.870 4.870 4.810 4.810 19,645 -0.16(-3.12%)
Nov 26, 2018 5.070 5.070 4.961 4.965 7,612 -0.11(-2.26%)
Nov 21, 2018 5.080 5.080 5.080 0 -0.01(-0.24%)
Nov 20, 2018 5.153 5.153 5.092 5.092 7,385 -0.11(-2.02%)
Nov 19, 2018 5.243 5.260 5.197 5.197 6,210 -0.01(-0.20%)
Nov 16, 2018 5.200 5.207 5.200 5.207 2,000 +0.21(+4.15%)
Nov 15, 2018 5.079 5.090 5.000 5.000 960 -0.82(-14.03%)
Nov 13, 2018 5.816 5.816 5.816 0 -0.10(-1.74%)
Nov 12, 2018 5.986 5.986 5.919 5.919 5,400 -0.15(-2.44%)
Nov 09, 2018 6.013 6.067 6.003 6.067 8,000 +0.02(+0.28%)
Nov 08, 2018 6.074 6.074 6.050 6.050 19,845 -0.12(-1.95%)
Nov 07, 2018 6.187 6.187 6.170 6.170 6,370 +0.02(+0.29%)
Nov 06, 2018 6.152 6.152 6.152 6.152 15,910 +0.05(+0.83%)
Nov 05, 2018 6.139 6.139 6.102 6.102 6,750 +0.12(+2.04%)
Nov 02, 2018 6.038 6.038 5.980 5.980 3,000 -0.03(-0.48%)
Nov 01, 2018 6.041 6.041 6.004 6.009 6,189 +0.01(+0.09%)
Oct 31, 2018 6.003 6.003 6.003 6.003 500 +0.11(+1.87%)
Oct 29, 2018 5.893 5.893 5.893 0 -0.01(-0.12%)
Oct 26, 2018 5.900 5.900 5.900 5.900 400 -0.13(-2.17%)
Oct 25, 2018 5.989 6.039 5.989 6.031 5,447 -0.06(-1.01%)
Oct 19, 2018 6.093 6.093 6.093 0 -0.12(-1.85%)
Oct 16, 2018 6.208 6.208 6.208 0 +0.12(+1.94%)
Oct 15, 2018 6.090 6.090 6.090 6.090 3,319 -0.06(-0.96%)
Oct 12, 2018 6.185 6.185 6.149 6.149 15,000 +0.15(+2.48%)
Oct 11, 2018 6.040 6.040 6.000 6.000 6,199 -0.14(-2.24%)
Oct 10, 2018 6.137 6.137 6.137 6.137 500 -0.06(-0.90%)
Oct 09, 2018 6.260 6.260 6.183 6.193 25,430 -0.21(-3.33%)
Oct 05, 2018 6.406 6.406 6.406 0 -0.06(-0.95%)
Oct 04, 2018 6.484 6.484 6.468 6.468 4,708 -0.02(-0.38%)
Oct 03, 2018 6.550 6.550 6.493 6.493 6,416 -0.06(-0.92%)
Oct 02, 2018 6.567 6.567 6.553 6.553 1,100 -0.03(-0.41%)
Oct 01, 2018 6.580 6.580 6.580 6.580 900 +0.12(+1.82%)
Sep 28, 2018 6.477 6.477 6.463 6.463 1,000 +0.03(+0.50%)
Sep 27, 2018 6.431 6.431 6.431 6.431 203 -0.14(-2.11%)
Sep 25, 2018 6.569 6.569 6.569 0 -0.02(-0.32%)
Sep 21, 2018 6.590 6.590 6.590 0 +0.17(+2.69%)
Sep 20, 2018 6.417 6.417 6.417 6.417 2,400 +0.20(+3.22%)
Sep 19, 2018 6.217 6.217 6.217 70 +0.00(+0.00%)
Sep 18, 2018 6.217 6.217 6.217 6.217 500 -0.04(-0.63%)
Sep 17, 2018 6.155 6.256 6.155 6.256 5,430 -0.08(-1.32%)
Sep 14, 2018 6.340 6.340 6.340 6.340 4,200 -0.07(-1.11%)
Sep 13, 2018 6.411 6.411 6.411 6.411 403 +0.07(+1.06%)
Sep 12, 2018 6.340 6.344 6.340 6.344 1,014 -0.01(-0.21%)
Sep 11, 2018 6.357 6.357 6.357 6.357 468 -0.11(-1.67%)
Sep 06, 2018 6.465 6.465 6.465 0 -0.21(-3.22%)
Sep 04, 2018 6.680 6.680 6.680 0 +0.13(+1.99%)
Aug 29, 2018 6.550 6.550 6.550 0 +0.00(+0.00%)
Aug 27, 2018 6.550 6.550 6.550 0 -0.16(-2.39%)
Aug 22, 2018 6.710 6.710 6.710 0 +0.00(+0.00%)
Aug 21, 2018 6.710 6.710 6.710 6.710 100 +0.02(+0.26%)
Aug 20, 2018 6.743 6.758 6.693 6.693 1,150 +0.00(+0.04%)
Aug 17, 2018 6.690 6.690 6.690 6.690 1,200 +0.14(+2.07%)
Aug 16, 2018 6.651 6.676 6.554 6.554 2,794 -0.26(-3.87%)
Aug 15, 2018 6.795 6.818 6.795 6.818 2,017 -0.01(-0.20%)
Aug 14, 2018 6.894 6.894 6.826 6.832 6,033 -0.24(-3.35%)
Aug 13, 2018 7.036 7.069 7.036 7.069 4,018 +0.10(+1.38%)
Aug 10, 2018 6.503 6.973 6.503 6.973 24,100 -0.33(-4.49%)
Aug 09, 2018 7.516 7.516 7.300 7.300 6,426 -0.35(-4.62%)
Aug 08, 2018 7.654 7.654 7.654 7.654 250 -0.07(-0.84%)
Aug 07, 2018 7.691 7.719 7.652 7.719 12,046 -0.12(-1.48%)
Aug 03, 2018 7.835 7.835 7.835 0 +0.00(+0.00%)
Aug 02, 2018 7.800 7.835 7.800 7.835 1,500 +0.20(+2.65%)
Aug 01, 2018 7.621 7.680 7.577 7.633 4,369 +0.00(+0.00%)
Jul 31, 2018 18,905 +0.00(+0.00%)
Jul 26, 2018 7.700 7.700 7.700 0 -0.05(-0.65%)
Jul 23, 2018 7.750 7.750 7.750 70 +0.01(+0.16%)
Jul 19, 2018 7.738 7.738 7.738 0 -0.05(-0.68%)
Jul 18, 2018 7.784 7.791 7.753 7.791 750 +0.02(+0.29%)
Jul 17, 2018 7.768 7.768 7.768 7.768 2,000 +0.02(+0.25%)
Jul 16, 2018 7.820 7.820 7.741 7.748 1,858 -0.04(-0.56%)
Jul 13, 2018 7.700 7.792 7.700 7.792 3,617 +0.16(+2.08%)
Jul 11, 2018 7.633 7.633 7.633 0 +0.23(+3.15%)
Jul 10, 2018 7.408 7.408 7.400 7.400 400 -0.22(-2.92%)
Jul 06, 2018 7.622 7.622 7.622 0 +0.00(+0.06%)
Jul 05, 2018 7.520 7.618 7.520 7.618 8,955 -0.00(-0.02%)
Jul 03, 2018 7.620 7.620 7.620 0 +0.04(+0.51%)
Jun 29, 2018 7.580 7.580 7.580 0 -0.04(-0.57%)
Jun 28, 2018 7.624 7.624 7.624 7.624 100 -0.06(-0.73%)
Jun 27, 2018 7.680 7.688 7.676 7.680 3,028 +0.15(+1.99%)
Jun 26, 2018 7.484 7.530 7.449 7.530 3,715 -0.05(-0.63%)
Jun 25, 2018 7.578 7.578 7.578 7.578 260 -0.09(-1.17%)
Jun 20, 2018 7.668 7.668 7.668 16,090 -0.02(-0.29%)
Jun 18, 2018 7.690 7.690 7.690 11,925 +0.15(+1.99%)
Jun 15, 2018 7.536 7.540 7.536 7.540 1,011 -0.09(-1.23%)
Jun 14, 2018 7.634 7.634 7.634 7.634 3,140 +0.02(+0.27%)
Jun 13, 2018 7.613 7.613 7.613 7.613 200 +0.12(+1.59%)
Jun 11, 2018 7.494 7.494 7.494 50 -0.11(-1.39%)
Jun 08, 2018 7.600 7.600 7.600 7.600 130 -0.02(-0.31%)
Jun 06, 2018 7.623 7.623 7.623 0 +0.22(+3.03%)
May 31, 2018 7.399 7.399 7.399 0 +0.01(+0.09%)
May 30, 2018 7.392 7.392 7.392 7.392 474 +0.29(+4.07%)
May 25, 2018 7.103 7.103 7.103 0 -0.71(-9.03%)
May 24, 2018 7.931 7.931 7.815 7.808 920 -0.20(-2.44%)
May 22, 2018 8.003 8.003 8.003 0 +0.10(+1.25%)
May 18, 2018 7.904 7.904 7.904 0 -0.01(-0.08%)
May 14, 2018 7.911 7.911 7.911 0 +0.12(+1.55%)
May 09, 2018 7.790 7.790 7.790 0 +0.33(+4.42%)
May 08, 2018 7.460 7.460 7.460 7.460 6,510 -0.02(-0.28%)
May 07, 2018 7.486 7.486 7.479 7.481 1,260 -0.01(-0.11%)
May 04, 2018 7.490 7.490 7.490 7.490 9,150 +0.08(+1.02%)
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.