Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2022				3.850	0	-0.03(-0.77%)
Apr 26, 2022				3.880	0	-0.06(-1.52%)
Apr 25, 2022	3.910	3.960	3.840	3.940	16,414	+0.01(+0.25%)
Apr 22, 2022	3.935	3.970	3.900	3.930	10,900	-0.08(-1.92%)
Apr 21, 2022	4.030	4.030	4.007	4.007	3,359	-0.09(-2.27%)
Apr 20, 2022	4.140	4.190	4.100	4.100	10,025	-0.03(-0.61%)
Apr 19, 2022	4.125	4.125	4.125	4.125	500	-0.04(-1.08%)
Apr 18, 2022	4.170	4.170	4.140	4.170	3,500	-0.08(-1.88%)
Apr 08, 2022				4.250	0	-0.07(-1.62%)
Apr 05, 2022				4.320	0	+0.03(+0.67%)
Mar 31, 2022				4.291	25	+0.18(+4.25%)
Mar 28, 2022				4.116	0	-0.07(-1.77%)
Mar 25, 2022	4.190	4.190	4.190	4.190	100	+0.03(+0.72%)
Mar 24, 2022	4.170	4.170	4.160	4.160	900	+0.00(+0.00%)
Mar 22, 2022				4.160	0	-0.01(-0.24%)
Mar 21, 2022	4.170	4.170	4.170	4.170	100	+0.01(+0.24%)
Mar 17, 2022				4.160	0	+0.09(+2.34%)
Mar 16, 2022	4.065	4.065	4.065	4.065	1,000	+0.10(+2.52%)
Mar 15, 2022	3.950	3.965	3.903	3.965	8,550	-0.30(-7.14%)
Mar 09, 2022				4.270	0	-0.08(-1.73%)
Mar 08, 2022	4.280	4.345	4.280	4.345	24,100	+0.11(+2.72%)
Mar 02, 2022				4.230	50	-0.15(-3.42%)
Mar 01, 2022	4.380	4.380	4.340	4.380	2,200	-0.03(-0.68%)
Feb 16, 2022				4.410	0	+0.28(+6.78%)
Feb 15, 2022	4.140	4.140	4.110	4.130	300	-0.12(-2.82%)
Feb 14, 2022	4.250	4.250	4.250	4.250	900	-0.07(-1.62%)
Feb 11, 2022	4.220	4.320	3.990	4.320	750	+0.30(+7.46%)
Feb 10, 2022	3.548	4.020	3.548	4.020	540	+0.48(+13.57%)
Feb 08, 2022				3.540	0	-0.22(-5.86%)

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