Date	Open	High	Low	Close	Volume	Change (%)
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%)

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