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 28, 2022 3.850 0 -0.03(-0.77%)
Apr 26, 2022 3.880 0 -0.06(-1.52%)
Apr 25, 2022 3.910 3.960 3.840 3.940 16,414 +0.01(+0.25%)
Apr 22, 2022 3.935 3.970 3.900 3.930 10,900 -0.08(-1.92%)
Apr 21, 2022 4.030 4.030 4.007 4.007 3,359 -0.09(-2.27%)
Apr 20, 2022 4.140 4.190 4.100 4.100 10,025 -0.03(-0.61%)
Apr 19, 2022 4.125 4.125 4.125 4.125 500 -0.04(-1.08%)
Apr 18, 2022 4.170 4.170 4.140 4.170 3,500 -0.08(-1.88%)
Apr 08, 2022 4.250 0 -0.07(-1.62%)
Apr 05, 2022 4.320 0 +0.03(+0.67%)
Mar 31, 2022 4.291 25 +0.18(+4.25%)
Mar 28, 2022 4.116 0 -0.07(-1.77%)
Mar 25, 2022 4.190 4.190 4.190 4.190 100 +0.03(+0.72%)
Mar 24, 2022 4.170 4.170 4.160 4.160 900 +0.00(+0.00%)
Mar 22, 2022 4.160 0 -0.01(-0.24%)
Mar 21, 2022 4.170 4.170 4.170 4.170 100 +0.01(+0.24%)
Mar 17, 2022 4.160 0 +0.09(+2.34%)
Mar 16, 2022 4.065 4.065 4.065 4.065 1,000 +0.10(+2.52%)
Mar 15, 2022 3.950 3.965 3.903 3.965 8,550 -0.30(-7.14%)
Mar 09, 2022 4.270 0 -0.08(-1.73%)
Mar 08, 2022 4.280 4.345 4.280 4.345 24,100 +0.11(+2.72%)
Mar 02, 2022 4.230 50 -0.15(-3.42%)
Mar 01, 2022 4.380 4.380 4.340 4.380 2,200 -0.03(-0.68%)
Feb 16, 2022 4.410 0 +0.28(+6.78%)
Feb 15, 2022 4.140 4.140 4.110 4.130 300 -0.12(-2.82%)
Feb 14, 2022 4.250 4.250 4.250 4.250 900 -0.07(-1.62%)
Feb 11, 2022 4.220 4.320 3.990 4.320 750 +0.30(+7.46%)
Feb 10, 2022 3.548 4.020 3.548 4.020 540 +0.48(+13.57%)
Feb 08, 2022 3.540 0 -0.22(-5.86%)
Feb 01, 2022 3.760 0 +0.00(+0.00%)
Jan 31, 2022 3.737 3.770 3.737 3.760 7,700 +0.34(+10.03%)
Jan 24, 2022 3.417 0 +0.02(+0.50%)
Jan 21, 2022 3.420 3.420 3.400 3.400 2,750 -0.12(-3.41%)
Jan 20, 2022 3.540 3.540 3.520 3.520 2,275 -0.01(-0.28%)
Jan 19, 2022 3.530 3.530 3.530 3.530 4,750 +0.00(+0.00%)
Jan 18, 2022 3.530 3.530 3.530 3.530 1,150 +0.11(+3.22%)
Jan 10, 2022 3.420 0 -0.08(-2.29%)
Jan 07, 2022 3.490 3.500 3.490 3.500 2,100 -0.08(-2.25%)
Jan 05, 2022 3.581 3.581 3.581 0 +0.23(+6.79%)
Dec 31, 2021 3.353 3.353 3.353 0 +0.10(+3.17%)
Dec 29, 2021 3.250 3.250 3.250 0 -0.02(-0.61%)
Dec 23, 2021 3.270 3.270 3.270 60 +0.01(+0.31%)
Dec 22, 2021 3.260 3.260 3.250 3.260 2,450 +0.08(+2.52%)
Dec 21, 2021 3.180 3.180 3.180 3.180 100 +0.05(+1.60%)
Dec 20, 2021 3.130 3.130 3.130 3.130 1,497 -0.04(-1.26%)
Dec 16, 2021 3.170 3.170 3.170 0 -0.02(-0.63%)
Dec 15, 2021 3.110 3.201 3.110 3.190 16,290 -0.27(-7.87%)
Dec 02, 2021 3.463 3.463 3.463 0 -0.06(-1.63%)
Nov 30, 2021 3.520 3.520 3.520 0 -0.04(-1.17%)
Nov 26, 2021 3.562 3.562 3.562 0 -0.21(-5.52%)
Nov 23, 2021 3.770 3.770 3.770 0 -0.01(-0.26%)
Nov 22, 2021 3.764 3.780 3.764 3.780 1,900 -0.21(-5.26%)
Nov 17, 2021 3.990 3.990 3.990 0 +0.01(+0.31%)
Nov 12, 2021 3.978 3.978 3.978 0 -0.32(-7.36%)
Nov 09, 2021 4.304 4.304 4.294 4.294 500 -0.18(-4.03%)
Nov 01, 2021 4.474 4.474 4.474 6 +0.03(+0.60%)
Oct 29, 2021 4.447 4.447 4.447 4.447 1,311 +0.04(+0.92%)
Oct 27, 2021 4.407 4.407 4.407 0 -0.01(-0.24%)
Oct 26, 2021 4.308 4.417 4.308 4.417 5,310 +0.52(+13.26%)
Oct 21, 2021 3.900 3.900 3.900 0 -0.02(-0.51%)
Oct 20, 2021 3.900 3.920 3.900 3.920 29,317 -0.13(-3.15%)
Oct 14, 2021 4.048 4.048 4.048 0 -0.00(-0.06%)
Oct 13, 2021 4.050 4.050 4.050 4.050 101 -0.00(-0.10%)
Oct 08, 2021 4.054 4.054 4.054 0 +0.21(+5.57%)
Oct 06, 2021 3.840 3.840 3.840 0 -0.01(-0.28%)
Oct 05, 2021 3.851 3.851 3.851 3.851 750 +0.13(+3.52%)
Sep 27, 2021 3.720 3.720 3.720 0 -0.03(-0.80%)
Sep 17, 2021 3.750 3.750 3.750 0 +0.16(+4.46%)
Sep 15, 2021 3.590 3.590 3.590 0 +0.02(+0.56%)
Sep 14, 2021 3.567 3.599 3.567 3.570 1,000 +0.06(+1.71%)
Sep 13, 2021 3.510 3.510 3.510 3.510 300 +0.08(+2.28%)
Aug 25, 2021 3.432 3.432 3.432 0 +0.30(+9.65%)
Aug 20, 2021 3.130 3.130 3.130 0 -0.03(-0.95%)
Aug 16, 2021 3.160 3.160 3.160 20 +0.08(+2.60%)
Aug 13, 2021 3.205 3.205 3.080 3.080 1,552 -0.15(-4.69%)
Aug 12, 2021 3.258 3.258 3.232 3.232 3,100 -0.16(-4.67%)
Aug 09, 2021 3.390 3.390 3.390 55 +0.05(+1.50%)
Aug 04, 2021 3.340 3.340 3.340 0 -0.06(-1.76%)
Aug 03, 2021 3.400 3.400 3.400 3.400 2,515 -0.10(-2.86%)
Jul 30, 2021 3.500 3.500 3.500 0 -0.06(-1.55%)
Jul 29, 2021 3.555 3.555 3.555 3.555 250 -0.01(-0.23%)
Jul 28, 2021 3.563 3.563 3.563 3.563 1,000 -0.06(-1.57%)
Jul 26, 2021 3.620 3.620 3.620 0 +0.06(+1.69%)
Jul 23, 2021 3.630 3.630 3.560 3.560 8,550 -0.02(-0.64%)
Jul 22, 2021 3.583 3.583 3.583 3.583 3,000 -0.01(-0.20%)
Jul 21, 2021 3.600 3.600 3.590 3.590 600 -0.32(-8.18%)
Jul 16, 2021 3.910 3.910 3.910 0 +0.02(+0.56%)
Jul 12, 2021 3.888 3.888 3.888 0 -0.07(-1.78%)
Jul 09, 2021 3.930 3.959 3.930 3.959 8,200 +0.08(+2.03%)
Jul 08, 2021 3.850 3.880 3.850 3.880 600 -0.33(-7.84%)
Jul 02, 2021 4.210 4.210 4.210 0 +0.04(+1.01%)
Jun 30, 2021 4.168 4.168 4.168 0 -0.11(-2.66%)
Jun 28, 2021 4.281 4.281 4.281 0 -0.08(-1.80%)
Jun 14, 2021 4.360 4.360 4.360 0 -0.17(-3.67%)
Jun 01, 2021 4.526 4.526 4.526 0 -0.03(-0.75%)
May 28, 2021 4.250 4.560 4.250 4.560 3,746 +0.15(+3.40%)
May 27, 2021 4.290 4.410 4.290 4.410 180,244 +0.11(+2.63%)
May 25, 2021 4.297 4.297 4.297 0 -0.28(-6.18%)
May 19, 2021 4.580 4.580 4.580 0 +0.33(+7.76%)
May 13, 2021 4.250 4.250 4.250 0 -0.12(-2.75%)
May 12, 2021 4.360 4.370 4.350 4.370 450 -0.13(-2.89%)
May 07, 2021 4.500 4.500 4.500 150 -0.04(-0.88%)
May 06, 2021 4.550 4.550 4.497 4.540 3,400 -0.05(-1.09%)
May 05, 2021 4.590 4.590 4.590 4.590 510 +0.28(+6.50%)
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.