Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2011 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | +0.48(+1.90%) |
| Feb 22, 2011 | 25.20 | 25.20 | 25.20 | 0 | -0.23(-0.90%) | |
| Feb 16, 2011 | 25.43 | 25.43 | 25.43 | 0 | +0.18(+0.71%) | |
| Feb 15, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 16,000 | +0.12(+0.49%) |
| Feb 14, 2011 | 25.02 | 25.13 | 25.02 | 25.13 | 2,600 | +1.15(+4.78%) |
| Feb 11, 2011 | 24.30 | 24.30 | 23.98 | 23.98 | 520 | -1.93(-7.46%) |
| Feb 10, 2011 | 25.90 | 25.91 | 25.90 | 25.91 | 300 | +0.30(+1.18%) |
| Jan 26, 2011 | 25.61 | 25.61 | 25.61 | 0 | +0.12(+0.46%) | |
| Jan 18, 2011 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.02%) | |
| Jan 14, 2011 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.47(-1.81%) |
| Jan 13, 2011 | 25.57 | 25.96 | 25.38 | 25.96 | 1,800 | +0.07(+0.28%) |
| Jan 12, 2011 | 25.89 | 25.89 | 25.89 | 25.89 | 200 | +0.17(+0.65%) |
| Jan 11, 2011 | 25.73 | 25.74 | 25.72 | 25.72 | 600 | -0.14(-0.54%) |
| Jan 10, 2011 | 25.88 | 25.88 | 25.86 | 25.86 | 300 | +0.76(+3.03%) |
| Jan 06, 2011 | 25.10 | 25.10 | 25.10 | 0 | -0.21(-0.83%) | |
| Jan 05, 2011 | 25.31 | 25.31 | 25.12 | 25.31 | 1,200 | -0.31(-1.19%) |
| Jan 04, 2011 | 26.01 | 26.01 | 25.62 | 25.62 | 3,000 | -0.32(-1.25%) |
| Dec 31, 2010 | 25.94 | 25.94 | 25.94 | 0 | +0.06(+0.21%) | |
| Dec 29, 2010 | 25.88 | 25.88 | 25.88 | 0 | +0.34(+1.33%) | |
| Dec 20, 2010 | 25.55 | 25.55 | 25.55 | 0 | -0.09(-0.35%) | |
| Dec 16, 2010 | 25.64 | 25.64 | 25.64 | 0 | +0.12(+0.46%) | |
| Dec 15, 2010 | 25.64 | 25.64 | 25.52 | 25.52 | 1,000 | -0.34(-1.32%) |
| Dec 13, 2010 | 25.75 | 25.86 | 25.75 | 25.86 | 1,400 | +0.25(+0.98%) |
| Dec 09, 2010 | 25.61 | 25.61 | 25.61 | 0 | +0.34(+1.36%) | |
| Dec 07, 2010 | 25.27 | 25.27 | 25.27 | 0 | +0.48(+1.93%) | |
| Dec 06, 2010 | 24.79 | 24.79 | 24.79 | 24.79 | 100 | +0.78(+3.25%) |
| Dec 03, 2010 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | -0.05(-0.22%) |
| Dec 02, 2010 | 24.06 | 24.06 | 24.06 | 24.06 | 100 | +0.37(+1.55%) |
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.