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

Computer Modelling Group Ltd (OP: CMDXF )

9.560 +0.180 (+1.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
May 21, 2010 16.18 16.18 16.18 0 -0.57(-3.38%)
May 19, 2010 16.74 16.74 16.74 0 -0.87(-4.92%)
May 11, 2010 17.61 17.61 17.61 0 -0.06(-0.35%)
May 10, 2010 17.67 17.67 17.67 17.67 100 +0.27(+1.56%)
May 06, 2010 17.40 17.40 17.40 17.40 0 -0.93(-5.08%)
Apr 30, 2010 18.33 18.33 18.33 18.33 0 -0.31(-1.66%)
Apr 29, 2010 18.64 18.64 18.64 18.64 1,100 -0.04(-0.19%)
Apr 22, 2010 18.68 18.68 18.68 18.68 0 +0.06(+0.35%)
Apr 20, 2010 18.61 18.61 18.61 18.61 0 +0.69(+3.83%)
Apr 19, 2010 18.15 18.15 17.66 17.92 4,000 -0.73(-3.93%)
Apr 16, 2010 18.65 18.66 18.65 18.66 400 +0.35(+1.90%)
Apr 13, 2010 18.31 18.31 18.31 18.31 0 -0.06(-0.34%)
Apr 07, 2010 18.37 18.37 18.37 18.37 0 -0.62(-3.27%)
Apr 06, 2010 18.99 18.99 18.99 18.99 500 +0.72(+3.94%)
Apr 05, 2010 18.77 18.77 18.27 18.27 3,800 +1.57(+9.41%)
Mar 30, 2010 16.70 16.70 16.70 0 -0.00(-0.01%)
Mar 25, 2010 16.70 16.70 16.70 16.70 0 +0.55(+3.39%)
Mar 24, 2010 16.31 16.31 16.15 16.15 1,200 -0.15(-0.90%)
Mar 23, 2010 16.25 16.32 16.24 16.30 725 +0.08(+0.52%)
Mar 22, 2010 16.12 16.28 16.12 16.22 7,500 -0.04(-0.27%)
Mar 19, 2010 16.58 16.58 16.26 16.26 3,000 -0.35(-2.09%)
Mar 16, 2010 16.61 16.61 16.61 16.61 0 +0.14(+0.86%)
Mar 15, 2010 16.48 16.48 16.45 16.47 1,000 -0.10(-0.63%)
Mar 12, 2010 16.72 16.72 16.57 16.57 1,000 -0.03(-0.16%)
Mar 10, 2010 16.60 16.60 16.60 16.60 0 +0.43(+2.69%)
Mar 08, 2010 16.16 16.16 16.16 16.16 0 -0.04(-0.23%)
Mar 05, 2010 16.16 16.20 16.11 16.20 2,100 +0.11(+0.71%)
Mar 04, 2010 16.09 16.11 16.09 16.09 4,500 +0.09(+0.58%)
Mar 02, 2010 15.99 15.99 15.99 0 +0.07(+0.46%)
Mar 01, 2010 15.84 15.93 15.73 15.92 3,300 +0.04(+0.26%)
Feb 24, 2010 15.88 15.88 15.88 0 +0.05(+0.32%)
Feb 23, 2010 16.02 16.02 15.83 15.83 800 -0.17(-1.09%)
Feb 22, 2010 16.01 16.01 15.80 16.00 9,000 -0.04(-0.27%)
Feb 18, 2010 16.04 16.04 16.04 0 +0.61(+3.95%)
Feb 12, 2010 15.43 15.43 15.43 0 +0.43(+2.89%)
Feb 11, 2010 15.00 15.01 15.00 15.00 500 +0.50(+3.45%)
Feb 09, 2010 14.50 14.50 14.50 0 +0.70(+5.07%)
Jan 28, 2010 13.80 13.80 13.80 0 -0.93(-6.31%)
Jan 11, 2010 14.73 14.73 14.73 14.73 0 +0.07(+0.46%)
Jan 08, 2010 14.71 14.71 14.66 14.66 500 -0.06(-0.39%)
Jan 06, 2010 14.72 14.72 14.72 0 +0.04(+0.25%)
Jan 05, 2010 14.67 14.68 14.67 14.68 1,000 +0.17(+1.20%)
Jan 04, 2010 14.51 14.51 14.51 14.51 2,000 +0.30(+2.08%)
Dec 31, 2009 14.21 14.21 14.21 0 -0.09(-0.62%)
Dec 23, 2009 14.30 14.30 14.30 14.30 0 +0.23(+1.63%)
Dec 22, 2009 14.07 14.07 14.07 14.07 800 -0.00(-0.03%)
Dec 18, 2009 14.08 14.08 14.08 14.08 0 -0.04(-0.25%)
Dec 14, 2009 14.11 14.11 14.11 14.11 0 -0.08(-0.54%)
Dec 08, 2009 14.19 14.19 14.19 14.19 0 +0.02(+0.16%)
Nov 10, 2009 14.16 14.16 14.16 0 -0.48(-3.24%)
Nov 09, 2009 14.54 14.64 14.54 14.64 3,400 +0.13(+0.87%)
Nov 02, 2009 14.51 14.51 14.51 14.51 0 +0.51(+3.67%)
Oct 06, 2009 14.00 14.00 14.00 0 -0.38(-2.64%)
Oct 02, 2009 14.38 14.38 14.38 14.38 0 +0.09(+0.60%)
Oct 01, 2009 14.32 14.32 14.29 14.29 1,250 -0.68(-4.52%)
Sep 24, 2009 14.97 14.97 14.97 14.97 0 +0.74(+5.19%)
Sep 04, 2009 14.23 14.23 14.23 0 +0.28(+2.02%)
Aug 27, 2009 13.95 13.95 13.95 0 +0.25(+1.81%)
Aug 26, 2009 13.70 13.70 13.70 13.70 100 -0.43(-3.01%)
Aug 21, 2009 14.13 14.13 14.13 0 +0.22(+1.57%)
Aug 20, 2009 13.93 13.93 13.91 13.91 850 +0.03(+0.22%)
Aug 18, 2009 13.88 13.88 13.88 13.88 100 +0.12(+0.88%)
Aug 17, 2009 13.76 13.76 13.76 13.76 200 -0.62(-4.33%)
Aug 13, 2009 15.55 15.55 13.73 14.38 1,300 -1.39(-8.84%)
Aug 12, 2009 15.81 15.82 15.78 15.78 6,000 +0.06(+0.37%)
Jul 24, 2009 15.72 15.72 15.72 0 -0.27(-1.72%)
Jul 23, 2009 15.99 15.99 15.99 15.99 1,000 +0.27(+1.72%)
Jul 20, 2009 15.72 15.72 15.72 0 -0.00(-0.01%)
Jul 17, 2009 15.72 15.72 15.72 15.72 100 +0.10(+0.63%)
Jul 16, 2009 15.63 15.63 15.63 15.63 2,600 +0.49(+3.21%)
Jul 15, 2009 15.14 15.14 15.14 15.14 1,000 +0.43(+2.90%)
Jul 10, 2009 14.71 14.71 14.71 0 -0.15(-0.99%)
Jul 08, 2009 14.86 14.86 14.86 14.86 0 +2.85(+23.72%)
Jun 23, 2009 12.01 12.01 12.01 0 -0.27(-2.23%)
Jun 22, 2009 12.28 12.28 12.28 12.28 300 -0.27(-2.19%)
Jun 15, 2009 12.64 12.56 12.56 12.56 4,000 -0.69(-5.22%)
Jun 11, 2009 13.25 13.25 13.25 0 +0.00(+0.01%)
Jun 09, 2009 13.25 13.25 13.25 13.25 0 +0.27(+2.06%)
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.