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 (%)
Aug 29, 2018 6.550 6.550 6.550 0 +0.00(+0.00%)
Aug 27, 2018 6.550 6.550 6.550 0 -0.16(-2.39%)
Aug 22, 2018 6.710 6.710 6.710 0 +0.00(+0.00%)
Aug 21, 2018 6.710 6.710 6.710 6.710 100 +0.02(+0.26%)
Aug 20, 2018 6.743 6.758 6.693 6.693 1,150 +0.00(+0.04%)
Aug 17, 2018 6.690 6.690 6.690 6.690 1,200 +0.14(+2.07%)
Aug 16, 2018 6.651 6.676 6.554 6.554 2,794 -0.26(-3.87%)
Aug 15, 2018 6.795 6.818 6.795 6.818 2,017 -0.01(-0.20%)
Aug 14, 2018 6.894 6.894 6.826 6.832 6,033 -0.24(-3.35%)
Aug 13, 2018 7.036 7.069 7.036 7.069 4,018 +0.10(+1.38%)
Aug 10, 2018 6.503 6.973 6.503 6.973 24,100 -0.33(-4.49%)
Aug 09, 2018 7.516 7.516 7.300 7.300 6,426 -0.35(-4.62%)
Aug 08, 2018 7.654 7.654 7.654 7.654 250 -0.07(-0.84%)
Aug 07, 2018 7.691 7.719 7.652 7.719 12,046 -0.12(-1.48%)
Aug 03, 2018 7.835 7.835 7.835 0 +0.00(+0.00%)
Aug 02, 2018 7.800 7.835 7.800 7.835 1,500 +0.20(+2.65%)
Aug 01, 2018 7.621 7.680 7.577 7.633 4,369 +0.00(+0.00%)
Jul 31, 2018 18,905 +0.00(+0.00%)
Jul 26, 2018 7.700 7.700 7.700 0 -0.05(-0.65%)
Jul 23, 2018 7.750 7.750 7.750 70 +0.01(+0.16%)
Jul 19, 2018 7.738 7.738 7.738 0 -0.05(-0.68%)
Jul 18, 2018 7.784 7.791 7.753 7.791 750 +0.02(+0.29%)
Jul 17, 2018 7.768 7.768 7.768 7.768 2,000 +0.02(+0.25%)
Jul 16, 2018 7.820 7.820 7.741 7.748 1,858 -0.04(-0.56%)
Jul 13, 2018 7.700 7.792 7.700 7.792 3,617 +0.16(+2.08%)
Jul 11, 2018 7.633 7.633 7.633 0 +0.23(+3.15%)
Jul 10, 2018 7.408 7.408 7.400 7.400 400 -0.22(-2.92%)
Jul 06, 2018 7.622 7.622 7.622 0 +0.00(+0.06%)
Jul 05, 2018 7.520 7.618 7.520 7.618 8,955 -0.00(-0.02%)
Jul 03, 2018 7.620 7.620 7.620 0 +0.04(+0.51%)
Jun 29, 2018 7.580 7.580 7.580 0 -0.04(-0.57%)
Jun 28, 2018 7.624 7.624 7.624 7.624 100 -0.06(-0.73%)
Jun 27, 2018 7.680 7.688 7.676 7.680 3,028 +0.15(+1.99%)
Jun 26, 2018 7.484 7.530 7.449 7.530 3,715 -0.05(-0.63%)
Jun 25, 2018 7.578 7.578 7.578 7.578 260 -0.09(-1.17%)
Jun 20, 2018 7.668 7.668 7.668 16,090 -0.02(-0.29%)
Jun 18, 2018 7.690 7.690 7.690 11,925 +0.15(+1.99%)
Jun 15, 2018 7.536 7.540 7.536 7.540 1,011 -0.09(-1.23%)
Jun 14, 2018 7.634 7.634 7.634 7.634 3,140 +0.02(+0.27%)
Jun 13, 2018 7.613 7.613 7.613 7.613 200 +0.12(+1.59%)
Jun 11, 2018 7.494 7.494 7.494 50 -0.11(-1.39%)
Jun 08, 2018 7.600 7.600 7.600 7.600 130 -0.02(-0.31%)
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.