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

Computer Modelling Group Ltd (OP: CMDXF )

8.010 UNCHANGED
Last Price Updated: 1:03 PM EDT, May 15, 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%)
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.