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

Computer Modelling Group Ltd (OP: CMDXF )

8.180 UNCHANGED
Last Price Updated: 1:46 PM EDT, Apr 30, 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 (%)
Apr 29, 2020 3.053 3.053 3.053 0 +0.00(+0.00%)
Apr 22, 2020 3.053 3.053 3.053 0 -0.35(-10.20%)
Apr 21, 2020 3.400 3.400 3.400 1 +0.00(+0.00%)
Apr 20, 2020 3.460 3.460 3.400 3.400 2,429 +0.09(+2.57%)
Apr 17, 2020 3.315 3.315 3.315 2 +0.00(+0.00%)
Apr 16, 2020 3.315 3.315 3.315 3.315 13,140 +0.05(+1.43%)
Apr 14, 2020 3.268 3.268 3.268 0 +0.20(+6.42%)
Apr 13, 2020 3.071 3.071 3.071 1 +0.00(+0.00%)
Apr 08, 2020 3.071 3.071 3.071 0 +0.00(+0.00%)
Apr 07, 2020 3.071 3.071 3.071 3 +0.00(+0.00%)
Apr 06, 2020 3.071 3.071 3.071 3.071 467 +0.24(+8.50%)
Apr 02, 2020 2.830 2.830 2.830 0 +0.21(+8.03%)
Apr 01, 2020 2.620 2.620 2.620 2.620 1,504 +0.18(+7.38%)
Mar 30, 2020 2.440 2.440 2.440 0 -0.30(-10.80%)
Mar 27, 2020 2.980 2.980 2.736 2.736 6,500 -0.41(-13.16%)
Mar 25, 2020 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 24, 2020 3.120 3.150 3.120 3.150 8,741 +0.13(+4.30%)
Mar 23, 2020 3.140 3.150 3.020 3.020 4,502 -0.25(-7.69%)
Mar 20, 2020 3.272 3.272 3.272 1 +0.00(+0.00%)
Mar 19, 2020 3.110 3.272 3.102 3.272 2,275 +0.10(+3.15%)
Mar 18, 2020 3.172 3.255 3.172 3.172 5,500 -0.41(-11.57%)
Mar 17, 2020 3.480 3.587 3.480 3.587 5,000 +0.20(+6.02%)
Mar 16, 2020 3.383 3.383 3.383 3.383 2,100 -0.32(-8.57%)
Mar 13, 2020 4.108 4.108 3.700 3.700 21,400 -0.41(-9.95%)
Mar 12, 2020 4.111 4.184 4.004 4.109 10,940 -0.16(-3.77%)
Mar 10, 2020 4.270 4.270 4.270 0 -0.28(-6.15%)
Mar 09, 2020 4.530 4.633 4.530 4.550 25,575 -0.49(-9.77%)
Mar 06, 2020 5.043 5.043 5.043 40 +0.00(+0.00%)
Mar 05, 2020 5.043 5.043 5.043 11 +0.00(+0.00%)
Mar 04, 2020 5.043 5.043 5.043 5.043 100 +0.08(+1.65%)
Mar 02, 2020 4.961 4.961 4.961 0 +0.00(+0.00%)
Feb 28, 2020 4.976 4.976 4.961 4.961 2,500 -0.33(-6.22%)
Feb 25, 2020 5.290 5.290 5.290 0 -0.07(-1.24%)
Feb 24, 2020 5.740 5.777 5.356 5.356 15,510 -0.54(-9.22%)
Feb 21, 2020 5.900 5.900 5.885 5.900 6,900 -0.04(-0.63%)
Feb 20, 2020 5.940 5.950 5.938 5.938 10,960 -0.22(-3.60%)
Feb 13, 2020 6.159 6.159 6.159 0 +0.04(+0.64%)
Feb 10, 2020 6.120 6.120 6.120 0 +0.00(+0.00%)
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.