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

Computer Modelling Group Ltd (OP: CMDXF )

9.560 +0.180 (+1.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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, 2013 19.71 19.71 19.71 0 -0.29(-1.45%)
Apr 26, 2013 20.00 20.00 20.00 20.00 1,700 +0.10(+0.52%)
Apr 15, 2013 19.90 19.90 19.90 19.90 2,000 -0.59(-2.88%)
Apr 12, 2013 20.49 20.49 20.49 20.49 900 +0.02(+0.08%)
Apr 10, 2013 20.47 20.47 20.47 500 -0.08(-0.39%)
Apr 08, 2013 20.55 20.55 20.55 500 -0.51(-2.44%)
Mar 18, 2013 21.06 21.06 21.06 0 +0.01(+0.06%)
Mar 14, 2013 21.05 21.05 21.05 0 -0.55(-2.56%)
Feb 15, 2013 21.60 21.60 21.60 0 +0.39(+1.83%)
Feb 12, 2013 21.22 21.22 21.22 0 -0.90(-4.08%)
Feb 11, 2013 22.12 22.12 22.12 22.12 200 -0.09(-0.40%)
Jan 30, 2013 22.21 22.21 22.21 0 +0.07(+0.33%)
Jan 29, 2013 22.09 22.14 22.09 22.14 1,000 -0.15(-0.66%)
Jan 17, 2013 22.28 22.28 22.28 500 +2.12(+10.49%)
Dec 21, 2012 20.16 20.16 20.16 0 -0.33(-1.63%)
Dec 20, 2012 20.50 20.50 20.50 20.50 1,000 +0.39(+1.96%)
Dec 19, 2012 20.11 20.11 20.10 20.10 1,000 +0.10(+0.50%)
Dec 17, 2012 20.00 20.00 20.00 500 +0.23(+1.14%)
Nov 21, 2012 19.78 19.78 19.78 0 -0.23(-1.17%)
Nov 20, 2012 20.01 20.01 20.01 20.01 1,000 +0.87(+4.53%)
Nov 15, 2012 19.15 19.15 19.15 0 -0.86(-4.28%)
Nov 12, 2012 20.00 20.00 20.00 0 +0.09(+0.46%)
Nov 06, 2012 19.91 19.91 19.91 19.91 600 +0.11(+0.57%)
Nov 05, 2012 19.80 19.80 19.80 19.80 1,000 -0.68(-3.32%)
Oct 17, 2012 20.48 20.48 20.48 0 +0.25(+1.22%)
Oct 09, 2012 20.23 20.23 20.23 0 +0.41(+2.05%)
Oct 06, 2012 19.82 19.82 19.82 0 +0.00(+0.00%)
Oct 05, 2012 19.96 19.96 19.82 19.82 5,000 +0.87(+4.61%)
Sep 20, 2012 18.95 18.95 18.95 0 -0.07(-0.39%)
Sep 19, 2012 19.02 19.02 19.02 19.02 100 +0.71(+3.88%)
Aug 30, 2012 18.31 18.31 18.31 0 +0.00(+0.02%)
Aug 27, 2012 18.31 18.31 18.31 1,000 +0.15(+0.85%)
Aug 13, 2012 18.16 18.16 18.16 0 +0.67(+3.82%)
Jul 25, 2012 17.49 17.49 17.49 17.49 0 -0.23(-1.31%)
Jul 24, 2012 17.72 17.72 17.72 17.72 1,600 +0.92(+5.48%)
Jul 16, 2012 16.80 16.80 16.80 0 +0.75(+4.67%)
Jun 01, 2012 16.05 16.05 16.05 0 -0.39(-2.38%)
May 17, 2012 16.44 16.44 16.44 16.44 0 -0.75(-4.35%)
May 15, 2012 17.19 17.19 17.19 1,000 -1.09(-5.96%)
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.