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 UNCHANGED
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 28, 2021 4.570 4.570 4.570 0 -0.09(-1.89%)
Apr 27, 2021 4.658 4.658 4.658 250 +0.00(+0.00%)
Apr 26, 2021 4.670 4.670 4.658 4.658 1,025 -0.14(-2.96%)
Apr 21, 2021 4.800 4.800 4.800 0 +0.18(+3.90%)
Apr 20, 2021 4.620 4.620 4.620 4.620 650 -0.04(-0.80%)
Apr 19, 2021 4.657 4.657 4.657 4.657 200 -0.04(-0.81%)
Apr 16, 2021 4.695 4.695 4.695 4.695 400 +0.02(+0.32%)
Apr 13, 2021 4.680 4.680 4.680 0 -0.02(-0.43%)
Apr 12, 2021 4.700 4.700 4.700 2 +0.00(+0.00%)
Apr 09, 2021 4.700 4.700 4.700 4.700 400 +0.00(+0.00%)
Apr 07, 2021 4.700 4.700 4.700 0 +0.14(+3.07%)
Mar 31, 2021 4.560 4.560 4.560 0 -0.06(-1.24%)
Mar 23, 2021 4.617 4.617 4.617 0 +0.00(+0.00%)
Mar 19, 2021 4.617 4.617 4.617 0 -0.16(-3.41%)
Mar 18, 2021 4.780 4.780 4.780 4.780 1,000 -0.37(-7.18%)
Mar 16, 2021 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 15, 2021 5.150 5.150 5.150 5.150 1,500 +0.08(+1.58%)
Mar 12, 2021 5.080 5.080 5.070 5.070 400 +0.10(+2.06%)
Mar 10, 2021 4.968 4.968 4.968 0 +0.04(+0.77%)
Mar 08, 2021 4.930 4.930 4.930 0 +0.19(+3.92%)
Mar 04, 2021 4.744 4.744 4.744 0 +0.00(+0.00%)
Mar 01, 2021 4.744 4.744 4.744 0 +0.20(+4.38%)
Feb 26, 2021 4.550 4.578 4.544 4.545 23,300 -0.55(-10.77%)
Feb 22, 2021 5.094 5.094 5.094 0 -0.01(-0.13%)
Feb 18, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 17, 2021 5.100 5.100 5.100 3 +0.00(+0.00%)
Feb 16, 2021 5.100 5.100 5.094 5.100 2,150 +0.30(+6.32%)
Feb 12, 2021 4.797 4.797 4.797 2 +0.00(+0.00%)
Feb 09, 2021 4.797 4.797 4.797 0 +0.00(+0.00%)
Feb 08, 2021 4.797 4.797 4.797 10 +0.00(+0.00%)
Feb 04, 2021 4.797 4.797 4.797 0 +0.14(+2.96%)
Feb 01, 2021 4.659 4.659 4.659 0 +0.24(+5.41%)
Jan 29, 2021 4.420 4.420 4.420 1 +0.00(+0.00%)
Jan 25, 2021 4.420 4.420 4.420 0 +0.00(+0.00%)
Jan 22, 2021 4.370 4.431 4.370 4.420 23,000 +0.43(+10.78%)
Jan 20, 2021 3.990 3.990 3.990 0 -0.02(-0.50%)
Jan 19, 2021 4.010 4.010 4.010 4.010 400 -0.26(-6.19%)
Jan 14, 2021 4.274 4.274 4.274 0 +0.33(+8.49%)
Jan 12, 2021 3.940 3.940 3.940 0 +0.14(+3.68%)
Jan 08, 2021 3.800 3.800 3.800 0 -0.07(-1.72%)
Jan 07, 2021 3.868 3.868 3.849 3.866 5,777 +0.15(+3.94%)
Jan 04, 2021 3.720 3.720 3.720 0 -0.13(-3.41%)
Dec 30, 2020 3.851 3.851 3.851 0 +0.06(+1.64%)
Dec 29, 2020 3.900 3.900 3.789 3.789 3,475 -0.16(-4.08%)
Dec 24, 2020 3.950 3.950 3.950 0 +0.11(+2.86%)
Dec 23, 2020 3.910 3.910 3.800 3.840 11,950 -0.01(-0.26%)
Dec 22, 2020 3.850 3.850 3.850 3.850 300 -0.03(-0.69%)
Dec 21, 2020 3.877 3.877 3.877 3.877 150 -0.11(-2.86%)
Dec 18, 2020 3.991 3.991 3.991 3.991 500 +0.00(+0.02%)
Dec 17, 2020 3.990 3.990 3.990 3.990 2,000 +0.22(+5.75%)
Dec 15, 2020 3.773 3.773 3.773 0 -0.08(-1.99%)
Dec 14, 2020 3.980 3.980 3.850 3.850 9,550 -0.15(-3.75%)
Dec 11, 2020 4.000 4.000 4.000 4.000 200 +0.09(+2.30%)
Dec 09, 2020 3.910 3.910 3.910 0 -0.34(-8.00%)
Dec 04, 2020 4.250 4.250 4.250 0 +0.03(+0.71%)
Dec 03, 2020 4.240 4.240 4.220 4.220 1,801 -0.03(-0.68%)
Dec 02, 2020 4.249 4.249 4.249 4.249 500 -0.00(-0.05%)
Nov 30, 2020 4.251 4.251 4.251 0 +0.02(+0.51%)
Nov 25, 2020 4.230 4.230 4.230 0 +0.02(+0.45%)
Nov 24, 2020 4.211 4.211 4.211 4.211 100 +0.16(+3.98%)
Nov 23, 2020 4.050 4.050 4.050 4.050 1,010 -0.09(-2.16%)
Nov 20, 2020 4.139 4.139 4.139 4.139 1,000 +0.24(+6.14%)
Nov 19, 2020 3.900 3.900 3.900 3.900 1,000 +0.39(+11.24%)
Nov 18, 2020 3.514 3.514 3.506 3.506 2,900 +0.17(+4.97%)
Nov 17, 2020 3.420 3.420 3.299 3.340 7,900 -0.08(-2.34%)
Nov 16, 2020 3.548 3.548 3.420 3.420 11,200 -0.10(-2.79%)
Nov 13, 2020 3.532 3.587 3.518 3.518 14,000 +0.00(+0.03%)
Nov 12, 2020 3.580 3.582 3.517 3.517 3,400 -0.14(-3.90%)
Nov 11, 2020 3.660 3.660 3.660 3.660 1,000 +0.02(+0.62%)
Nov 06, 2020 3.637 3.637 3.637 0 +0.02(+0.48%)
Nov 02, 2020 3.620 3.620 3.620 0 +0.06(+1.69%)
Oct 30, 2020 3.630 3.630 3.560 3.560 1,400 -0.10(-2.61%)
Oct 29, 2020 3.680 3.680 3.650 3.655 3,000 -0.52(-12.55%)
Oct 23, 2020 4.180 4.180 4.180 0 +0.15(+3.60%)
Oct 20, 2020 4.035 4.035 4.035 0 +0.01(+0.18%)
Oct 19, 2020 4.028 4.028 4.028 4.028 1,000 +0.03(+0.87%)
Oct 16, 2020 3.993 3.993 3.993 3.993 500 +0.02(+0.60%)
Oct 13, 2020 3.969 3.969 3.969 0 -0.05(-1.26%)
Oct 09, 2020 4.020 4.020 4.020 0 +1.24(+44.60%)
Sep 28, 2020 2.780 2.780 2.780 0 -1.18(-29.75%)
Sep 11, 2020 3.957 3.957 3.957 0 -0.00(-0.07%)
Sep 10, 2020 3.960 3.960 3.960 3.960 1,300 -0.04(-1.00%)
Sep 03, 2020 4.000 4.000 4.000 0 -0.18(-4.31%)
Sep 02, 2020 4.160 4.180 4.160 4.180 850 +0.11(+2.70%)
Aug 31, 2020 4.070 4.070 4.070 0 +0.09(+2.26%)
Aug 24, 2020 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 21, 2020 3.980 3.980 3.950 3.980 11,600 -0.12(-2.93%)
Aug 18, 2020 4.100 4.100 4.100 0 +0.37(+9.92%)
Aug 11, 2020 3.730 3.730 3.730 0 +0.04(+0.97%)
Aug 10, 2020 3.694 3.694 3.694 4,603 +0.00(+0.00%)
Aug 07, 2020 3.681 3.681 3.694 1,398 +0.01(+0.36%)
Aug 04, 2020 3.681 3.681 3.681 0 +0.13(+3.68%)
Jul 27, 2020 3.550 3.550 3.550 0 -0.04(-1.11%)
Jul 24, 2020 3.600 3.607 3.590 3.590 5,700 -0.01(-0.28%)
Jul 23, 2020 3.600 3.600 3.600 3.600 1,400 -0.02(-0.65%)
Jul 22, 2020 3.673 3.673 3.624 3.624 2,255 +0.01(+0.37%)
Jul 09, 2020 3.610 3.610 3.610 0 +0.00(+0.00%)
Jul 06, 2020 3.610 3.610 3.610 0 +0.18(+5.30%)
Jun 29, 2020 3.429 3.429 3.429 0 +0.00(+0.00%)
Jun 25, 2020 3.429 3.429 3.429 0 -0.12(-3.44%)
Jun 24, 2020 3.551 3.551 3.551 3.551 300 -0.20(-5.39%)
Jun 16, 2020 3.753 3.753 3.753 0 +0.15(+4.15%)
Jun 15, 2020 3.604 3.604 3.604 3.604 560 -0.20(-5.17%)
Jun 12, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jun 11, 2020 3.802 3.806 3.800 3.800 3,000 -0.32(-7.88%)
Jun 08, 2020 4.125 4.125 4.125 0 +0.13(+3.38%)
Jun 05, 2020 3.710 3.990 3.710 3.990 900 +0.30(+8.10%)
Jun 04, 2020 3.692 3.692 3.687 3.691 1,575 +0.16(+4.56%)
Jun 03, 2020 3.430 3.530 3.430 3.530 1,860 +0.12(+3.52%)
Jun 02, 2020 3.410 3.410 3.410 3.410 500 +0.30(+9.65%)
Jun 01, 2020 3.110 3.110 3.110 2 +0.00(+0.00%)
May 29, 2020 3.110 3.110 3.110 3.110 6,100 +0.06(+1.97%)
May 28, 2020 3.050 3.050 3.050 3.050 7,142 +0.04(+1.37%)
May 27, 2020 3.040 3.040 3.009 3.009 2,802 -0.01(-0.37%)
May 26, 2020 3.020 3.020 3.020 3.020 700 +0.08(+2.72%)
May 22, 2020 2.940 2.940 2.940 2.940 3,000 +0.12(+4.26%)
May 20, 2020 2.820 2.820 2.820 0 -0.20(-6.62%)
May 19, 2020 2.923 3.020 2.923 3.020 402 +0.13(+4.50%)
May 15, 2020 2.890 2.890 2.890 0 -0.08(-2.69%)
May 14, 2020 2.894 2.970 2.894 2.970 13,103 -0.23(-7.22%)
May 13, 2020 3.201 3.201 3.201 1 +0.00(+0.00%)
May 12, 2020 3.201 3.201 3.201 1 +0.00(+0.00%)
May 11, 2020 3.201 3.201 3.201 3.201 3,501 +0.02(+0.51%)
May 07, 2020 3.185 3.185 3.185 0 +0.07(+2.37%)
May 05, 2020 3.111 3.111 3.111 0 +0.06(+1.87%)
May 04, 2020 3.070 3.070 3.054 3.054 1,092 -0.04(-1.16%)
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.