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 30, 2024 8.180 4,700 +0.39(+5.01%)
Apr 29, 2024 7.790 7.790 7.790 7.790 1,151 +0.02(+0.26%)
Apr 26, 2024 7.680 7.770 7.680 7.770 10,100 +0.18(+2.37%)
Apr 23, 2024 7.590 1,200 +0.02(+0.26%)
Apr 18, 2024 7.570 2,300 +0.22(+2.99%)
Apr 08, 2024 7.350 2,020 -0.10(-1.34%)
Apr 04, 2024 7.450 5,265 -0.17(-2.23%)
Apr 03, 2024 7.620 7.620 7.620 7.620 8,465 -0.01(-0.13%)
Apr 02, 2024 7.620 7.680 7.590 7.630 6,631 +0.09(+1.19%)
Mar 27, 2024 7.540 1,783 +0.14(+1.89%)
Mar 25, 2024 7.400 9,200 -0.16(-2.12%)
Mar 22, 2024 7.718 7.718 7.560 7.560 13,790 -0.09(-1.18%)
Mar 20, 2024 7.650 2,400 +0.21(+2.77%)
Mar 12, 2024 7.444 2,358 -0.09(-1.14%)
Mar 07, 2024 7.530 7,400 +0.07(+0.94%)
Feb 29, 2024 7.460 8,500 +0.03(+0.34%)
Feb 26, 2024 7.435 500 +0.27(+3.84%)
Feb 22, 2024 7.160 8,940 +0.10(+1.47%)
Feb 21, 2024 7.056 7.056 7.056 7.056 6,774 +0.04(+0.51%)
Feb 16, 2024 7.020 8,400 -0.12(-1.75%)
Feb 15, 2024 7.670 7.670 7.090 7.145 2,070 +0.61(+9.42%)
Feb 13, 2024 6.530 5,200 -0.02(-0.34%)
Feb 09, 2024 6.552 400 +0.13(+2.06%)
Feb 08, 2024 6.780 6.780 6.420 6.420 21,916 -1.12(-14.85%)
Feb 05, 2024 7.540 3,280 -0.08(-1.10%)
Feb 01, 2024 7.624 100 -0.07(-0.86%)
Jan 31, 2024 7.690 7.690 7.690 7.690 4,700 +0.06(+0.79%)
Jan 30, 2024 7.630 7.630 7.630 7.630 100 +0.00(+0.00%)
Jan 26, 2024 7.630 1,500 +0.34(+4.66%)
Jan 25, 2024 7.290 7.290 7.290 7.290 6,744 +0.36(+5.13%)
Jan 22, 2024 6.934 1,839 -0.65(-8.59%)
Jan 03, 2024 7.586 1,400 -0.16(-2.12%)
Jan 02, 2024 7.720 7.750 7.660 7.750 15,113 +0.05(+0.68%)
Dec 29, 2023 7.697 7.697 7.400 7.697 2,152 +0.27(+3.60%)
Dec 28, 2023 7.600 7.600 7.430 7.430 996 +0.22(+3.05%)
Dec 20, 2023 7.210 470 +0.21(+3.00%)
Dec 15, 2023 7.000 1,324 -0.52(-6.91%)
Dec 12, 2023 7.520 4,866 -0.03(-0.33%)
Dec 01, 2023 7.545 3,479 +0.15(+2.03%)
Nov 30, 2023 7.395 7.395 7.395 7.395 162,987 -0.06(-0.74%)
Nov 27, 2023 7.450 9,500 +0.14(+1.98%)
Nov 22, 2023 7.306 0 -0.20(-2.72%)
Nov 20, 2023 7.510 901 -0.24(-3.10%)
Nov 15, 2023 7.750 11,439 +0.91(+13.26%)
Nov 08, 2023 6.842 5,220 -0.31(-4.30%)
Nov 03, 2023 7.150 3,071 +0.13(+1.85%)
Nov 02, 2023 7.000 7.020 7.000 7.020 2,183 +0.20(+2.93%)
Nov 01, 2023 6.820 6.820 6.820 6.820 327 +0.12(+1.79%)
Oct 30, 2023 6.700 540 +0.07(+1.06%)
Oct 26, 2023 6.630 2,533 -0.24(-3.50%)
Oct 24, 2023 6.870 334 +0.17(+2.54%)
Oct 20, 2023 6.700 2,926 -0.26(-3.74%)
Oct 19, 2023 6.970 6.970 6.949 6.960 18,390 +0.02(+0.29%)
Oct 17, 2023 6.940 8,923 -0.41(-5.58%)
Oct 16, 2023 7.450 7.450 7.350 7.350 5,265 -0.10(-1.34%)
Oct 13, 2023 7.450 7.450 7.450 7.450 120 +0.13(+1.78%)
Oct 12, 2023 7.340 7.450 7.300 7.320 21,761 +0.05(+0.69%)
Oct 11, 2023 7.000 7.270 6.990 7.270 26,466 +0.36(+5.15%)
Oct 10, 2023 6.800 6.939 6.800 6.914 7,101 +0.20(+2.98%)
Oct 06, 2023 6.714 0 +0.00(+0.06%)
Oct 05, 2023 6.710 6.710 6.710 6.710 168 +0.36(+5.67%)
Sep 29, 2023 6.350 1 -0.11(-1.73%)
Sep 28, 2023 6.462 6.462 6.462 6.462 10,001 +0.46(+7.70%)
Sep 25, 2023 6.000 2,628 -0.19(-3.07%)
Sep 20, 2023 6.190 108 -0.08(-1.28%)
Sep 19, 2023 6.270 6.270 6.270 6.270 1,759 -0.05(-0.79%)
Sep 06, 2023 6.320 7,970 +0.47(+8.03%)
Aug 21, 2023 5.850 1 +0.00(+0.09%)
Aug 16, 2023 5.845 0 +0.27(+4.94%)
Aug 11, 2023 5.570 0 +0.34(+6.50%)
Aug 10, 2023 5.230 5.230 5.230 5.230 300 -0.08(-1.51%)
Aug 08, 2023 5.310 0 -0.15(-2.75%)
Aug 03, 2023 5.460 0 +0.00(+0.00%)
Jul 31, 2023 5.460 0 -0.10(-1.80%)
Jul 27, 2023 5.560 13 -0.03(-0.54%)
Jul 26, 2023 5.590 5.590 5.590 5.590 100 +0.04(+0.79%)
Jul 20, 2023 5.546 0 +0.01(+0.11%)
Jul 12, 2023 5.540 4 +0.14(+2.59%)
Jul 07, 2023 5.400 0 +0.37(+7.36%)
Jun 30, 2023 5.030 0 +0.21(+4.38%)
Jun 27, 2023 4.819 750 +0.05(+1.03%)
Jun 26, 2023 4.770 4.770 4.770 4.770 1,500 -0.25(-4.91%)
Jun 13, 2023 5.016 0 -0.07(-1.45%)
Jun 06, 2023 5.090 0 +0.16(+3.25%)
May 22, 2023 4.930 0 -0.04(-0.85%)
May 19, 2023 4.993 4.993 4.972 4.972 400 -0.43(-8.01%)
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.