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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 3.353 | 3.353 | 3.353 | 0 | +0.10(+3.17%) | |
| Dec 29, 2021 | 3.250 | 3.250 | 3.250 | 0 | -0.02(-0.61%) | |
| Dec 23, 2021 | 3.270 | 3.270 | 3.270 | 60 | +0.01(+0.31%) | |
| Dec 22, 2021 | 3.260 | 3.260 | 3.250 | 3.260 | 2,450 | +0.08(+2.52%) |
| Dec 21, 2021 | 3.180 | 3.180 | 3.180 | 3.180 | 100 | +0.05(+1.60%) |
| Dec 20, 2021 | 3.130 | 3.130 | 3.130 | 3.130 | 1,497 | -0.04(-1.26%) |
| Dec 16, 2021 | 3.170 | 3.170 | 3.170 | 0 | -0.02(-0.63%) | |
| Dec 15, 2021 | 3.110 | 3.201 | 3.110 | 3.190 | 16,290 | -0.27(-7.87%) |
| Dec 02, 2021 | 3.463 | 3.463 | 3.463 | 0 | -0.06(-1.63%) | |
| Nov 30, 2021 | 3.520 | 3.520 | 3.520 | 0 | -0.04(-1.17%) | |
| Nov 26, 2021 | 3.562 | 3.562 | 3.562 | 0 | -0.21(-5.52%) | |
| Nov 23, 2021 | 3.770 | 3.770 | 3.770 | 0 | -0.01(-0.26%) | |
| Nov 22, 2021 | 3.764 | 3.780 | 3.764 | 3.780 | 1,900 | -0.21(-5.26%) |
| Nov 17, 2021 | 3.990 | 3.990 | 3.990 | 0 | +0.01(+0.31%) | |
| Nov 12, 2021 | 3.978 | 3.978 | 3.978 | 0 | -0.32(-7.36%) | |
| Nov 09, 2021 | 4.304 | 4.304 | 4.294 | 4.294 | 500 | -0.18(-4.03%) |
| Nov 01, 2021 | 4.474 | 4.474 | 4.474 | 6 | +0.03(+0.60%) | |
| Oct 29, 2021 | 4.447 | 4.447 | 4.447 | 4.447 | 1,311 | +0.04(+0.92%) |
| Oct 27, 2021 | 4.407 | 4.407 | 4.407 | 0 | -0.01(-0.24%) | |
| Oct 26, 2021 | 4.308 | 4.417 | 4.308 | 4.417 | 5,310 | +0.52(+13.26%) |
| Oct 21, 2021 | 3.900 | 3.900 | 3.900 | 0 | -0.02(-0.51%) | |
| Oct 20, 2021 | 3.900 | 3.920 | 3.900 | 3.920 | 29,317 | -0.13(-3.15%) |
| Oct 14, 2021 | 4.048 | 4.048 | 4.048 | 0 | -0.00(-0.06%) | |
| Oct 13, 2021 | 4.050 | 4.050 | 4.050 | 4.050 | 101 | -0.00(-0.10%) |
| Oct 08, 2021 | 4.054 | 4.054 | 4.054 | 0 | +0.21(+5.57%) | |
| Oct 06, 2021 | 3.840 | 3.840 | 3.840 | 0 | -0.01(-0.28%) |
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.