Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 7.598 | 7.598 | 7.598 | 7,485 | -0.00(-0.02%) | |
| Dec 28, 2017 | 7.560 | 7.599 | 7.560 | 7.599 | 1,926 | +0.18(+2.44%) |
| Dec 27, 2017 | 7.418 | 7.418 | 7.418 | 7.418 | 800 | +0.05(+0.67%) |
| Dec 22, 2017 | 7.369 | 7.369 | 7.369 | 0 | -0.19(-2.48%) | |
| Dec 21, 2017 | 7.556 | 7.556 | 7.556 | 7.556 | 227 | +0.16(+2.20%) |
| Dec 20, 2017 | 7.393 | 7.393 | 7.393 | 7.393 | 7,244 | -0.05(-0.62%) |
| Dec 18, 2017 | 7.439 | 7.439 | 7.439 | 0 | +0.01(+0.08%) | |
| Dec 15, 2017 | 7.433 | 7.433 | 7.433 | 7.433 | 3,634 | -0.22(-2.84%) |
| Dec 14, 2017 | 7.674 | 7.674 | 7.651 | 7.651 | 2,000 | -0.11(-1.46%) |
| Dec 13, 2017 | 7.764 | 7.764 | 7.764 | 7.764 | 1,000 | +0.40(+5.41%) |
| Dec 12, 2017 | 7.366 | 7.366 | 7.366 | 7.366 | 14,525 | +0.02(+0.21%) |
| Dec 11, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 5,500 | -0.13(-1.73%) |
| Dec 08, 2017 | 7.472 | 7.472 | 7.472 | 7.480 | 644 | +0.10(+1.39%) |
| Dec 07, 2017 | 7.373 | 7.407 | 7.373 | 7.377 | 2,607 | -0.30(-3.85%) |
| Dec 05, 2017 | 7.672 | 7.672 | 7.672 | 0 | +0.07(+0.95%) | |
| Nov 30, 2017 | 7.600 | 7.600 | 7.600 | 9,963 | -0.18(-2.25%) | |
| Nov 21, 2017 | 7.775 | 7.775 | 7.775 | 0 | -0.05(-0.67%) | |
| Nov 16, 2017 | 7.828 | 7.828 | 7.828 | 0 | -0.27(-3.37%) | |
| Nov 13, 2017 | 8.100 | 8.100 | 8.100 | 138 | -0.00(-0.05%) | |
| Nov 10, 2017 | 8.104 | 8.104 | 8.104 | 8.104 | 500 | +0.03(+0.43%) |
| Nov 09, 2017 | 8.069 | 8.069 | 8.069 | 8.069 | 500 | -0.07(-0.81%) |
| Nov 08, 2017 | 8.135 | 8.135 | 8.135 | 8.135 | 354 | +0.10(+1.27%) |
| Nov 06, 2017 | 8.033 | 8.033 | 8.033 | 0 | -0.12(-1.44%) | |
| Nov 03, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 192 | +0.19(+2.39%) |
| Nov 02, 2017 | 7.962 | 7.962 | 7.960 | 7.960 | 670 | +0.01(+0.13%) |
| Nov 01, 2017 | 7.949 | 7.949 | 7.949 | 7.949 | 360 | -0.03(-0.34%) |
| Oct 24, 2017 | 7.976 | 7.976 | 7.976 | 0 | -0.07(-0.88%) | |
| Oct 11, 2017 | 8.047 | 8.047 | 8.047 | 0 | +0.35(+4.52%) | |
| Oct 05, 2017 | 7.699 | 7.699 | 7.699 | 2,600 | -0.09(-1.17%) | |
| Oct 04, 2017 | 7.790 | 7.790 | 7.790 | 7.790 | 400 | +0.08(+1.01%) |
| Oct 03, 2017 | 7.712 | 7.712 | 7.712 | 7.712 | 1,856 | +0.02(+0.29%) |
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.