Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2014		12.18	12.18	12.18	0	-0.92(-7.00%)
Jul 28, 2014		13.10	13.10	13.10	0	-0.40(-2.98%)
Jul 18, 2014		13.50	13.50	13.50	0	-0.13(-0.99%)
Jul 17, 2014	13.63	13.63	13.63	13.63	200	+0.08(+0.59%)
Jul 16, 2014	13.51	13.55	13.51	13.55	3,000	-0.39(-2.77%)
Jul 03, 2014		13.94	13.94	13.94	0	-13.82(-49.78%)
Jun 30, 2014		27.76	27.76	27.76	0	+0.39(+1.43%)
Jun 27, 2014	27.36	27.36	27.36	27.36	365	-0.03(-0.10%)
Jun 25, 2014		27.39	27.39	27.39	0	-0.17(-0.61%)
Jun 19, 2014		27.56	27.56	27.56	0	-0.01(-0.04%)
Jun 16, 2014		27.57	27.57	27.57	50	+0.27(+1.01%)
Jun 13, 2014	27.13	27.30	27.13	27.30	1,025	+0.20(+0.73%)
Jun 10, 2014		27.10	27.10	27.10	6	-0.91(-3.24%)
May 30, 2014	28.01	28.01	28.01	28.01	0	+0.01(+0.05%)
May 28, 2014		27.99	27.99	27.99	0	+0.08(+0.30%)
May 27, 2014	27.96	28.00	27.91	27.91	5,521	+0.40(+1.44%)
May 22, 2014		27.52	27.52	27.52	0	-0.49(-1.74%)
May 21, 2014	28.37	28.37	28.00	28.00	700	-0.27(-0.95%)
May 20, 2014	28.27	28.27	28.27	28.27	100	-0.05(-0.17%)
May 15, 2014	28.32	28.32	28.32	28.32	0	+0.19(+0.66%)
May 14, 2014	28.13	28.13	28.13	28.13	500	+0.21(+0.74%)
May 13, 2014	27.93	27.93	27.93	27.93	910	-0.13(-0.47%)
May 12, 2014	28.14	28.14	28.06	28.06	1,800	+0.09(+0.34%)
May 09, 2014	27.11	27.96	27.11	27.96	200	+1.14(+4.25%)
May 07, 2014		26.82	26.82	26.82	0	-0.90(-3.25%)
May 05, 2014		27.73	27.73	27.73	0	+0.27(+0.99%)

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.

Computer Modelling Group Ltd (OP: CMDXF )

Historical Prices

Sections

Services

Contact Information

Follow Us