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 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%)
May 03, 2018 7.414 7.414 7.414 7.414 8,290 -0.09(-1.15%)
Apr 26, 2018 7.500 7.500 7.500 0 -0.25(-3.16%)
Apr 23, 2018 7.745 7.745 7.745 0 -0.06(-0.71%)
Apr 20, 2018 7.801 7.801 7.801 7.801 256 -0.03(-0.33%)
Apr 19, 2018 7.827 7.827 7.827 7.827 4,313 +0.07(+0.95%)
Apr 17, 2018 7.754 7.754 7.754 20 +0.03(+0.43%)
Apr 16, 2018 7.668 7.720 7.649 7.720 2,647 +0.24(+3.17%)
Apr 11, 2018 7.483 7.483 7.483 0 -0.13(-1.72%)
Apr 10, 2018 7.614 7.614 7.614 7.614 201 +0.54(+7.63%)
Mar 28, 2018 7.074 7.074 7.074 2,235 -0.03(-0.36%)
Mar 26, 2018 7.100 7.100 7.100 60 +0.07(+0.98%)
Mar 21, 2018 7.031 7.031 7.031 20 -0.02(-0.32%)
Mar 08, 2018 7.054 7.054 7.054 0 +0.08(+1.20%)
Mar 07, 2018 7.047 7.047 6.962 6.970 5,588 +0.02(+0.26%)
Mar 05, 2018 6.952 6.952 6.952 50 +0.11(+1.55%)
Mar 02, 2018 6.853 6.853 6.846 6.846 7,125 -0.32(-4.52%)
Mar 01, 2018 7.170 7.170 6.950 7.170 2,375 -0.06(-0.79%)
Feb 27, 2018 7.227 7.227 7.227 0 -0.08(-1.14%)
Feb 22, 2018 7.310 7.310 7.310 0 +0.00(+0.03%)
Feb 21, 2018 7.299 7.308 7.290 7.308 15,900 +0.02(+0.22%)
Feb 20, 2018 7.273 7.294 7.273 7.292 2,400 -0.17(-2.34%)
Feb 15, 2018 7.467 7.467 7.467 0 -0.06(-0.86%)
Feb 14, 2018 7.532 7.532 7.532 7.532 500 +0.06(+0.85%)
Feb 13, 2018 7.502 7.502 7.468 7.468 9,745 +0.02(+0.24%)
Feb 12, 2018 7.450 7.450 7.450 7.450 3,364 +0.12(+1.58%)
Feb 08, 2018 7.334 7.334 7.334 90 -0.38(-4.92%)
Feb 07, 2018 7.647 7.770 7.647 7.713 20,344 +0.14(+1.84%)
Feb 06, 2018 7.582 7.602 7.574 7.574 3,289 -0.05(-0.72%)
Feb 05, 2018 7.629 7.947 7.629 397 -0.32(-4.00%)
Feb 02, 2018 7.943 7.948 7.943 7.947 188,200 -0.22(-2.73%)
Jan 31, 2018 8.170 8.170 8.170 0 +0.25(+3.21%)
Jan 30, 2018 8.120 8.120 7.916 157 -0.20(-2.52%)
Jan 29, 2018 8.120 8.120 8.120 157 +0.20(+2.53%)
Jan 26, 2018 7.920 7.920 7.920 7.920 45,383 -0.23(-2.82%)
Jan 25, 2018 8.150 8.150 8.150 8.150 234 +0.14(+1.78%)
Jan 24, 2018 7.980 8.008 7.940 8.008 2,480 +0.14(+1.83%)
Jan 22, 2018 7.864 7.864 7.864 0 -0.20(-2.43%)
Jan 18, 2018 8.060 8.060 8.060 0 +0.36(+4.68%)
Jan 17, 2018 7.699 7.699 7.699 7.699 134 -0.04(-0.52%)
Jan 16, 2018 7.692 7.740 7.691 7.740 700 -0.16(-2.03%)
Jan 11, 2018 7.900 7.900 7.900 0 -0.26(-3.22%)
Jan 10, 2018 8.178 8.178 8.171 8.162 859 +0.55(+7.27%)
Jan 05, 2018 7.609 7.609 7.609 0 -0.06(-0.73%)
Jan 04, 2018 7.726 7.726 7.665 7.665 8,499 +0.07(+0.89%)
Dec 29, 2017 7.598 7.598 7.598 7,485 -0.00(-0.02%)
Dec 28, 2017 7.560 7.599 7.560 7.599 1,926 +0.18(+2.44%)
Dec 27, 2017 7.418 7.418 7.418 7.418 800 +0.05(+0.67%)
Dec 22, 2017 7.369 7.369 7.369 0 -0.19(-2.48%)
Dec 21, 2017 7.556 7.556 7.556 7.556 227 +0.16(+2.20%)
Dec 20, 2017 7.393 7.393 7.393 7.393 7,244 -0.05(-0.62%)
Dec 18, 2017 7.439 7.439 7.439 0 +0.01(+0.08%)
Dec 15, 2017 7.433 7.433 7.433 7.433 3,634 -0.22(-2.84%)
Dec 14, 2017 7.674 7.674 7.651 7.651 2,000 -0.11(-1.46%)
Dec 13, 2017 7.764 7.764 7.764 7.764 1,000 +0.40(+5.41%)
Dec 12, 2017 7.366 7.366 7.366 7.366 14,525 +0.02(+0.21%)
Dec 11, 2017 7.350 7.350 7.350 7.350 5,500 -0.13(-1.73%)
Dec 08, 2017 7.472 7.472 7.472 7.480 644 +0.10(+1.39%)
Dec 07, 2017 7.373 7.407 7.373 7.377 2,607 -0.30(-3.85%)
Dec 05, 2017 7.672 7.672 7.672 0 +0.07(+0.95%)
Nov 30, 2017 7.600 7.600 7.600 9,963 -0.18(-2.25%)
Nov 21, 2017 7.775 7.775 7.775 0 -0.05(-0.67%)
Nov 16, 2017 7.828 7.828 7.828 0 -0.27(-3.37%)
Nov 13, 2017 8.100 8.100 8.100 138 -0.00(-0.05%)
Nov 10, 2017 8.104 8.104 8.104 8.104 500 +0.03(+0.43%)
Nov 09, 2017 8.069 8.069 8.069 8.069 500 -0.07(-0.81%)
Nov 08, 2017 8.135 8.135 8.135 8.135 354 +0.10(+1.27%)
Nov 06, 2017 8.033 8.033 8.033 0 -0.12(-1.44%)
Nov 03, 2017 8.150 8.150 8.150 8.150 192 +0.19(+2.39%)
Nov 02, 2017 7.962 7.962 7.960 7.960 670 +0.01(+0.13%)
Nov 01, 2017 7.949 7.949 7.949 7.949 360 -0.03(-0.34%)
Oct 24, 2017 7.976 7.976 7.976 0 -0.07(-0.88%)
Oct 11, 2017 8.047 8.047 8.047 0 +0.35(+4.52%)
Oct 05, 2017 7.699 7.699 7.699 2,600 -0.09(-1.17%)
Oct 04, 2017 7.790 7.790 7.790 7.790 400 +0.08(+1.01%)
Oct 03, 2017 7.712 7.712 7.712 7.712 1,856 +0.02(+0.29%)
Oct 02, 2017 7.690 7.690 7.690 7.690 35,521 +0.34(+4.57%)
Sep 26, 2017 7.354 7.354 7.354 0 -0.23(-3.05%)
Sep 25, 2017 7.500 7.586 7.500 7.586 4,000 +0.22(+3.05%)
Sep 22, 2017 7.361 7.361 7.361 7.361 100 -0.09(-1.20%)
Sep 21, 2017 7.483 7.483 7.450 7.450 1,962 +0.10(+1.36%)
Sep 19, 2017 7.350 7.350 7.350 0 -0.19(-2.52%)
Sep 18, 2017 7.540 7.540 7.540 7.540 612 +0.09(+1.21%)
Sep 15, 2017 7.450 7.450 7.450 7.450 1,600 +0.06(+0.78%)
Sep 11, 2017 7.393 7.393 7.393 0 +0.10(+1.41%)
Sep 06, 2017 7.290 7.290 7.290 0 -0.06(-0.76%)
Aug 30, 2017 7.346 7.346 7.346 16 -0.11(-1.53%)
Aug 28, 2017 7.460 7.460 7.460 0 +0.01(+0.13%)
Aug 15, 2017 7.450 7.450 7.450 0 -0.10(-1.38%)
Aug 02, 2017 7.554 7.554 7.554 0 -0.07(-0.96%)
Jul 28, 2017 7.627 7.627 7.627 11,575 +0.05(+0.61%)
Jul 24, 2017 7.581 7.581 7.581 51 +0.00(+0.01%)
Jul 20, 2017 7.580 7.580 7.580 51 -0.17(-2.13%)
Jul 19, 2017 7.780 7.780 7.745 7.745 2,700 -0.02(-0.23%)
Jul 18, 2017 7.805 7.805 7.756 7.763 2,569 -0.31(-3.84%)
Jul 06, 2017 8.073 8.073 8.073 0 +0.38(+4.90%)
Jul 05, 2017 7.703 7.703 7.695 7.696 6,000 -0.19(-2.46%)
Jul 03, 2017 7.890 7.890 7.890 7.890 2,004 +0.20(+2.61%)
Jun 27, 2017 7.689 7.689 7.689 7,918 +0.02(+0.27%)
Jun 19, 2017 7.668 7.668 7.668 0 -0.00(-0.04%)
Jun 16, 2017 7.671 7.671 7.671 7.671 100 -0.07(-0.96%)
Jun 14, 2017 7.745 7.745 7.745 0 +0.11(+1.43%)
Jun 13, 2017 7.636 7.636 7.636 7.636 1,271 +0.39(+5.32%)
Jun 08, 2017 7.250 7.250 7.250 0 -0.25(-3.36%)
Jun 06, 2017 7.502 7.502 7.502 2,400 +0.13(+1.79%)
Jun 05, 2017 7.429 7.429 7.370 7.370 3,877 -0.23(-3.00%)
Jun 02, 2017 7.583 7.598 7.583 7.598 6,300 +0.06(+0.81%)
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.