Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2016 | 6.745 | 6.745 | 6.745 | 0 | +0.12(+1.89%) | |
| Dec 23, 2016 | 6.620 | 6.620 | 6.620 | 0 | -0.22(-3.26%) | |
| Dec 21, 2016 | 6.843 | 6.843 | 6.843 | 0 | +0.03(+0.41%) | |
| Dec 20, 2016 | 6.815 | 6.815 | 6.815 | 6.815 | 400 | -0.09(-1.23%) |
| Dec 19, 2016 | 6.900 | 6.900 | 6.900 | 6.900 | 1,428 | -0.03(-0.37%) |
| Dec 16, 2016 | 6.940 | 6.940 | 6.893 | 6.925 | 5,300 | +0.13(+1.92%) |
| Dec 12, 2016 | 6.795 | 6.795 | 6.795 | 0 | +0.21(+3.17%) | |
| Dec 08, 2016 | 6.586 | 6.586 | 6.586 | 0 | -0.05(-0.81%) | |
| Dec 06, 2016 | 6.640 | 6.640 | 6.640 | 36 | +0.01(+0.15%) | |
| Dec 02, 2016 | 6.630 | 6.630 | 6.630 | 0 | +0.17(+2.70%) | |
| Nov 30, 2016 | 6.456 | 6.456 | 6.456 | 0 | +0.21(+3.38%) | |
| Nov 29, 2016 | 6.245 | 6.245 | 6.245 | 6.245 | 185 | -0.04(-0.70%) |
| Nov 25, 2016 | 6.289 | 6.289 | 6.289 | 0 | +0.14(+2.24%) | |
| Nov 23, 2016 | 6.151 | 6.151 | 6.151 | 0 | -0.27(-4.19%) | |
| Nov 21, 2016 | 6.420 | 6.420 | 6.420 | 0 | -0.10(-1.53%) | |
| Nov 17, 2016 | 6.520 | 6.520 | 6.520 | 0 | +0.02(+0.34%) | |
| Nov 16, 2016 | 6.409 | 6.498 | 6.409 | 6.498 | 12,400 | +0.15(+2.33%) |
| Nov 15, 2016 | 6.170 | 6.350 | 6.170 | 6.350 | 28,350 | +0.24(+3.93%) |
| Nov 14, 2016 | 6.110 | 6.110 | 6.110 | 6.110 | 11,700 | -0.10(-1.63%) |
| Nov 11, 2016 | 6.396 | 6.425 | 6.211 | 6.211 | 10,940 | -0.08(-1.33%) |
| Nov 10, 2016 | 6.656 | 6.671 | 6.295 | 6.295 | 7,389 | -0.36(-5.42%) |
| Nov 09, 2016 | 6.570 | 6.656 | 6.570 | 6.656 | 5,340 | -0.59(-8.19%) |
| Nov 07, 2016 | 7.250 | 7.250 | 7.250 | 6,900 | +0.10(+1.40%) | |
| Nov 04, 2016 | 7.141 | 7.371 | 7.141 | 7.150 | 29,539 | -0.23(-3.14%) |
| Nov 03, 2016 | 7.382 | 7.382 | 7.382 | 7.382 | 15,600 | -0.02(-0.21%) |
| Nov 02, 2016 | 7.440 | 7.440 | 7.375 | 7.397 | 20,900 | -0.02(-0.31%) |
| Nov 01, 2016 | 7.468 | 7.468 | 7.420 | 7.420 | 2,260 | -0.18(-2.38%) |
| Oct 28, 2016 | 7.601 | 7.601 | 7.601 | 6,000 | -0.26(-3.35%) | |
| Oct 21, 2016 | 7.865 | 7.865 | 7.865 | 0 | +0.01(+0.10%) | |
| Oct 18, 2016 | 7.857 | 7.857 | 7.857 | 0 | +0.10(+1.26%) | |
| Oct 14, 2016 | 7.760 | 7.760 | 7.760 | 0 | -0.05(-0.68%) | |
| Oct 12, 2016 | 7.813 | 7.813 | 7.813 | 6,100 | -0.08(-1.06%) | |
| Oct 11, 2016 | 7.897 | 7.897 | 7.897 | 7.897 | 20,930 | +0.14(+1.82%) |
| Oct 06, 2016 | 7.756 | 7.756 | 7.756 | 0 | +0.21(+2.73%) | |
| Oct 04, 2016 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.61%) | |
| Oct 03, 2016 | 7.504 | 7.504 | 7.504 | 7.504 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 7.504 | 7.504 | 7.504 | 7.504 | 750 | +0.06(+0.83%) |
| Sep 29, 2016 | 7.471 | 7.484 | 7.442 | 7.442 | 12,465 | +0.28(+3.94%) |
| Sep 28, 2016 | 7.160 | 7.160 | 7.160 | 7.160 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 7.160 | 7.160 | 7.160 | 7.160 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 7.160 | 7.160 | 7.160 | 0 | -0.16(-2.16%) | |
| Sep 16, 2016 | 7.318 | 7.318 | 7.318 | 0 | -0.02(-0.28%) | |
| Sep 15, 2016 | 7.285 | 7.338 | 7.285 | 7.338 | 11,650 | +0.15(+2.08%) |
| Sep 14, 2016 | 7.136 | 7.189 | 7.136 | 7.189 | 4,540 | +0.06(+0.81%) |
| Sep 13, 2016 | 7.125 | 7.208 | 7.116 | 7.131 | 7,539 | -0.17(-2.38%) |
| Sep 02, 2016 | 7.305 | 7.305 | 7.305 | 0 | +0.10(+1.34%) | |
| Sep 01, 2016 | 7.137 | 7.212 | 7.137 | 7.208 | 4,100 | +0.05(+0.75%) |
| Aug 29, 2016 | 7.154 | 7.154 | 7.154 | 0 | -0.42(-5.53%) | |
| Aug 17, 2016 | 7.573 | 7.573 | 7.573 | 0 | +0.03(+0.38%) | |
| Aug 16, 2016 | 7.592 | 7.592 | 7.544 | 7.544 | 4,380 | -0.18(-2.28%) |
| Aug 11, 2016 | 7.720 | 7.720 | 7.720 | 12,200 | -0.04(-0.52%) | |
| Aug 10, 2016 | 7.714 | 7.760 | 7.707 | 7.760 | 3,552 | -0.31(-3.82%) |
| Aug 08, 2016 | 8.068 | 8.068 | 8.068 | 2,900 | +0.21(+2.73%) | |
| Aug 03, 2016 | 7.854 | 7.854 | 7.854 | 0 | +0.16(+2.13%) | |
| Aug 02, 2016 | 7.664 | 7.690 | 7.664 | 7.690 | 2,815 | +0.09(+1.16%) |
| Jul 28, 2016 | 7.602 | 7.602 | 7.602 | 0 | +0.00(+0.02%) | |
| Jul 22, 2016 | 7.600 | 7.600 | 7.600 | 0 | -0.34(-4.32%) | |
| Jul 14, 2016 | 7.943 | 7.943 | 7.943 | 61 | -0.06(-0.77%) | |
| Jun 30, 2016 | 8.005 | 8.005 | 8.005 | 2,452 | +0.46(+6.07%) | |
| Jun 29, 2016 | 7.539 | 7.547 | 7.539 | 7.547 | 1,000 | +0.23(+3.10%) |
| Jun 27, 2016 | 7.320 | 7.320 | 7.320 | 0 | -0.40(-5.14%) | |
| Jun 17, 2016 | 7.717 | 7.717 | 7.717 | 0 | -0.01(-0.16%) | |
| Jun 14, 2016 | 7.729 | 7.729 | 7.729 | 0 | -0.08(-1.04%) | |
| Jun 13, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 1,400 | +0.05(+0.60%) |
| Jun 10, 2016 | 8.019 | 8.019 | 7.763 | 7.763 | 14,537 | -0.42(-5.14%) |
| Jun 09, 2016 | 8.184 | 8.184 | 8.184 | 8.184 | 120 | -0.12(-1.46%) |
| Jun 08, 2016 | 8.305 | 8.305 | 8.305 | 8.305 | 2,035 | +0.50(+6.42%) |
| Jun 01, 2016 | 7.804 | 7.804 | 7.804 | 0 | -0.10(-1.22%) | |
| May 31, 2016 | 7.900 | 7.900 | 7.900 | 7.900 | 2,900 | +0.18(+2.36%) |
| May 26, 2016 | 7.718 | 7.718 | 7.718 | 0 | +0.78(+11.18%) | |
| May 09, 2016 | 6.942 | 6.942 | 6.942 | 0 | -0.83(-10.64%) | |
| May 06, 2016 | 7.769 | 7.769 | 7.769 | 7.769 | 10,900 | -0.35(-4.29%) |
| May 02, 2016 | 8.117 | 8.117 | 8.117 | 0 | +0.11(+1.41%) | |
| Apr 26, 2016 | 8.004 | 8.004 | 8.004 | 0 | +0.08(+1.04%) | |
| Apr 25, 2016 | 7.921 | 7.921 | 7.921 | 7.921 | 740 | -0.07(-0.82%) |
| Apr 22, 2016 | 8.020 | 8.020 | 7.987 | 7.987 | 900 | -0.10(-1.18%) |
| Apr 20, 2016 | 8.082 | 8.082 | 8.082 | 0 | +0.23(+2.96%) | |
| Apr 15, 2016 | 7.850 | 7.850 | 7.850 | 0 | -0.07(-0.88%) | |
| Apr 14, 2016 | 7.973 | 8.050 | 7.914 | 7.920 | 11,000 | -0.20(-2.49%) |
| Apr 13, 2016 | 8.142 | 8.165 | 8.122 | 8.122 | 15,900 | +0.14(+1.80%) |
| Apr 12, 2016 | 7.985 | 8.011 | 7.954 | 7.978 | 15,860 | +0.11(+1.34%) |
| Apr 11, 2016 | 7.873 | 7.873 | 7.873 | 7.873 | 300 | +0.16(+2.11%) |
| Apr 08, 2016 | 7.711 | 7.711 | 7.710 | 7.710 | 200 | +0.09(+1.21%) |
| Apr 06, 2016 | 7.618 | 7.618 | 7.618 | 0 | -0.08(-1.06%) | |
| Apr 04, 2016 | 7.700 | 7.700 | 7.700 | 0 | -0.00(-0.01%) | |
| Apr 01, 2016 | 7.709 | 7.709 | 7.701 | 7.701 | 11,800 | -0.20(-2.54%) |
| Mar 31, 2016 | 7.902 | 7.902 | 7.902 | 7.902 | 100 | -0.04(-0.54%) |
| Mar 28, 2016 | 7.945 | 7.945 | 7.945 | 0 | +0.27(+3.52%) | |
| Mar 23, 2016 | 7.675 | 7.675 | 7.675 | 0 | -0.58(-7.05%) | |
| Mar 18, 2016 | 8.257 | 8.257 | 8.257 | 0 | +0.41(+5.18%) | |
| Mar 11, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.54(+7.44%) | |
| Mar 09, 2016 | 7.306 | 7.306 | 7.306 | 0 | +0.10(+1.45%) | |
| Mar 07, 2016 | 7.202 | 7.202 | 7.202 | 50 | +0.10(+1.40%) | |
| Feb 22, 2016 | 7.102 | 7.102 | 7.102 | 0 | +1.36(+23.69%) | |
| Feb 11, 2016 | 5.742 | 5.742 | 5.742 | 0 | -0.34(-5.63%) | |
| Feb 10, 2016 | 6.077 | 6.085 | 6.077 | 6.085 | 49,600 | -0.08(-1.33%) |
| Feb 09, 2016 | 6.167 | 6.167 | 6.167 | 6.167 | 100 | +0.05(+0.81%) |
| Feb 08, 2016 | 6.117 | 6.117 | 6.117 | 6.117 | 18,400 | +0.42(+7.39%) |
| Jan 26, 2016 | 5.697 | 5.697 | 5.697 | 0 | +0.08(+1.35%) | |
| Jan 20, 2016 | 5.621 | 5.621 | 5.621 | 0 | -0.28(-4.72%) | |
| Jan 19, 2016 | 5.900 | 5.900 | 5.886 | 5.899 | 16,600 | -0.03(-0.47%) |
| Jan 15, 2016 | 5.927 | 5.927 | 5.927 | 0 | -0.19(-3.15%) |
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.
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.