Computer Modelling Group Ltd (OP: CMDXF )
9.058
+1.528
(+20.29%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 5.280 | 0 | +0.10(+1.93%) | |||
| Apr 24, 2023 | 5.180 | 0 | +0.45(+9.51%) | |||
| Apr 19, 2023 | 4.730 | 0 | -0.49(-9.40%) | |||
| Apr 05, 2023 | 5.221 | 0 | -0.24(-4.38%) | |||
| Apr 03, 2023 | 5.460 | 0 | +0.56(+11.42%) | |||
| Mar 20, 2023 | 4.900 | 0 | -0.32(-6.12%) | |||
| Mar 10, 2023 | 5.220 | 500 | -0.21(-3.85%) | |||
| Mar 08, 2023 | 5.429 | 25 | +0.10(+1.85%) | |||
| Mar 07, 2023 | 5.330 | 5.330 | 5.330 | 5.330 | 600 | +0.15(+2.90%) |
| Mar 02, 2023 | 5.180 | 0 | +0.01(+0.23%) | |||
| Feb 23, 2023 | 5.168 | 37 | -0.18(-3.40%) | |||
| Feb 15, 2023 | 5.350 | 0 | +0.12(+2.22%) | |||
| Feb 13, 2023 | 5.234 | 0 | +0.03(+0.65%) | |||
| Feb 10, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 1,555 | +0.32(+6.60%) |
| Feb 08, 2023 | 4.878 | 0 | +0.08(+1.62%) | |||
| Feb 07, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 2,600 | -0.03(-0.62%) |
| Feb 06, 2023 | 4.830 | 4.830 | 4.830 | 4.830 | 3,500 | +0.25(+5.46%) |
| Feb 01, 2023 | 4.580 | 0 | -0.07(-1.43%) | |||
| Jan 30, 2023 | 4.646 | 0 | +0.12(+2.57%) | |||
| Jan 27, 2023 | 4.530 | 4.530 | 4.530 | 4.530 | 150 | -0.39(-7.89%) |
| Jan 23, 2023 | 4.918 | 0 | +0.42(+9.29%) | |||
| Jan 20, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 3,803 | +0.12(+2.74%) |
| Jan 13, 2023 | 4.380 | 0 | +0.00(+0.09%) | |||
| Jan 12, 2023 | 4.346 | 4.376 | 4.346 | 4.376 | 7,000 | -0.02(-0.55%) |
| Jan 09, 2023 | 4.400 | 0 | +0.40(+10.00%) | |||
| Jan 06, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 140 | -0.27(-6.32%) |
| Jan 05, 2023 | 4.270 | 4.270 | 4.270 | 4.270 | 2,900 | +0.00(+0.00%) |
| Jan 04, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 3,840 | +0.02(+0.47%) |
| Jan 03, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 1,416 | -0.09(-2.07%) |
| Dec 30, 2022 | 4.282 | 4.340 | 4.282 | 4.340 | 10,403 | +0.13(+3.09%) |
| Dec 28, 2022 | 4.210 | 0 | -0.09(-2.00%) | |||
| Dec 22, 2022 | 4.296 | 0 | -0.00(-0.07%) | |||
| Dec 21, 2022 | 4.299 | 4.299 | 4.299 | 4.299 | 2,791 | +0.07(+1.63%) |
| Dec 20, 2022 | 4.102 | 4.230 | 4.080 | 4.230 | 18,200 | +0.02(+0.48%) |
| Dec 19, 2022 | 4.210 | 4.210 | 4.210 | 4.210 | 100 | +0.01(+0.24%) |
| Dec 16, 2022 | 4.200 | 4.200 | 4.200 | 4.200 | 6,434 | +0.00(+0.00%) |
| Dec 15, 2022 | 4.196 | 4.200 | 4.196 | 4.200 | 5,300 | -0.01(-0.24%) |
| Dec 13, 2022 | 4.210 | 0 | -0.07(-1.59%) | |||
| Dec 07, 2022 | 4.278 | 0 | -0.26(-5.77%) | |||
| Nov 30, 2022 | 4.540 | 0 | +0.12(+2.71%) | |||
| Nov 28, 2022 | 4.420 | 0 | +0.42(+10.50%) | |||
| Nov 23, 2022 | 4.000 | 0 | +0.14(+3.63%) | |||
| Nov 22, 2022 | 3.708 | 3.860 | 3.706 | 3.860 | 12,700 | +0.15(+4.10%) |
| Nov 21, 2022 | 3.708 | 3.770 | 3.708 | 3.708 | 7,450 | -0.15(-3.94%) |
| Nov 18, 2022 | 3.868 | 3.940 | 3.860 | 3.860 | 71,320 | -0.06(-1.53%) |
| Nov 17, 2022 | 3.890 | 3.930 | 3.890 | 3.920 | 78,400 | +0.02(+0.51%) |
| Nov 16, 2022 | 3.916 | 3.916 | 3.886 | 3.900 | 16,100 | -0.18(-4.41%) |
| Nov 15, 2022 | 4.090 | 4.090 | 4.080 | 4.080 | 1,200 | +0.20(+5.15%) |
| Nov 09, 2022 | 3.880 | 0 | -0.06(-1.52%) | |||
| Nov 07, 2022 | 3.940 | 0 | +0.09(+2.34%) | |||
| Nov 03, 2022 | 3.850 | 0 | +0.03(+0.79%) | |||
| Oct 27, 2022 | 3.820 | 0 | +0.20(+5.64%) | |||
| Oct 18, 2022 | 3.616 | 0 | -0.03(-0.93%) | |||
| Oct 13, 2022 | 3.650 | 0 | +0.12(+3.40%) | |||
| Oct 12, 2022 | 3.478 | 3.530 | 3.478 | 3.530 | 6,500 | +0.06(+1.73%) |
| Oct 11, 2022 | 3.510 | 3.510 | 3.470 | 3.470 | 1,280 | -0.21(-5.66%) |
| Oct 06, 2022 | 3.678 | 0 | -0.06(-1.61%) | |||
| Oct 03, 2022 | 3.738 | 3 | -0.19(-4.89%) | |||
| Sep 29, 2022 | 3.930 | 0 | +0.16(+4.24%) | |||
| Sep 27, 2022 | 3.770 | 0 | +0.06(+1.62%) | |||
| Sep 26, 2022 | 3.680 | 3.710 | 3.680 | 3.710 | 1,400 | +0.04(+1.09%) |
| Sep 23, 2022 | 3.680 | 3.685 | 3.670 | 3.670 | 67,500 | -0.10(-2.65%) |
| Sep 22, 2022 | 3.800 | 3.800 | 3.770 | 3.770 | 300 | +0.02(+0.53%) |
| Sep 19, 2022 | 3.750 | 26 | +0.22(+6.23%) | |||
| Sep 16, 2022 | 3.530 | 3.530 | 3.530 | 3.530 | 243 | -0.04(-1.12%) |
| Sep 15, 2022 | 3.558 | 3.570 | 3.558 | 3.570 | 3,500 | -0.03(-0.83%) |
| Sep 12, 2022 | 3.600 | 100 | +0.10(+2.86%) | |||
| Sep 08, 2022 | 3.500 | 0 | +0.05(+1.45%) | |||
| Sep 07, 2022 | 3.414 | 3.460 | 3.414 | 3.450 | 610 | -0.05(-1.43%) |
| Sep 06, 2022 | 3.512 | 3.512 | 3.500 | 3.500 | 3,000 | -0.06(-1.69%) |
| Sep 02, 2022 | 3.560 | 3.560 | 3.560 | 3.560 | 300 | -0.02(-0.50%) |
| Sep 01, 2022 | 3.578 | 3.578 | 3.578 | 3.578 | 1,050 | -0.08(-2.24%) |
| Aug 29, 2022 | 3.660 | 0 | -0.03(-0.81%) | |||
| Aug 25, 2022 | 3.690 | 0 | +0.02(+0.54%) | |||
| Aug 24, 2022 | 3.560 | 3.670 | 3.560 | 3.670 | 17,760 | +0.15(+4.26%) |
| Aug 23, 2022 | 3.502 | 3.520 | 3.502 | 3.520 | 3,245 | -0.08(-2.22%) |
| Aug 22, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.05(-1.37%) |
| Aug 19, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 3,455 | +0.00(+0.00%) |
| Aug 16, 2022 | 3.650 | 0 | +0.12(+3.40%) | |||
| Aug 12, 2022 | 3.530 | 0 | +0.03(+0.86%) | |||
| Aug 11, 2022 | 3.500 | 3.580 | 3.500 | 3.500 | 305 | +0.08(+2.34%) |
| Aug 10, 2022 | 3.450 | 3.450 | 3.420 | 3.420 | 600 | +0.01(+0.29%) |
| Aug 09, 2022 | 3.410 | 3.410 | 3.410 | 3.410 | 439 | -0.02(-0.64%) |
| Aug 05, 2022 | 3.432 | 5 | -0.35(-9.21%) | |||
| Aug 03, 2022 | 3.780 | 0 | +0.04(+1.07%) | |||
| Aug 02, 2022 | 3.740 | 3.740 | 3.740 | 3.740 | 1,700 | +0.05(+1.35%) |
| Jul 28, 2022 | 3.690 | 0 | +0.24(+6.85%) | |||
| Jul 20, 2022 | 3.454 | 0 | -0.02(-0.48%) | |||
| Jul 19, 2022 | 3.455 | 3.486 | 3.455 | 3.470 | 20,000 | +0.07(+2.06%) |
| Jul 11, 2022 | 3.400 | 0 | +0.00(+0.00%) | |||
| Jul 08, 2022 | 3.416 | 3.416 | 3.382 | 3.400 | 8,800 | +0.02(+0.59%) |
| Jul 07, 2022 | 3.370 | 3.380 | 3.370 | 3.380 | 1,700 | +0.05(+1.50%) |
| Jul 06, 2022 | 3.460 | 3.460 | 3.292 | 3.330 | 17,093 | -0.28(-7.68%) |
| Jun 27, 2022 | 3.607 | 0 | +0.09(+2.62%) | |||
| Jun 24, 2022 | 3.515 | 3.515 | 3.515 | 3.515 | 284 | +0.02(+0.43%) |
| Jun 23, 2022 | 3.470 | 3.500 | 3.470 | 3.500 | 8,700 | -0.20(-5.41%) |
| Jun 21, 2022 | 3.700 | 0 | +0.11(+3.06%) | |||
| Jun 16, 2022 | 3.590 | 0 | -0.08(-2.18%) | |||
| Jun 15, 2022 | 3.610 | 3.670 | 3.590 | 3.670 | 400 | +0.10(+2.71%) |
| Jun 14, 2022 | 3.590 | 3.590 | 3.560 | 3.573 | 755 | -0.23(-5.97%) |
| Jun 13, 2022 | 3.779 | 3.800 | 3.779 | 3.800 | 2,165 | -0.08(-2.06%) |
| Jun 10, 2022 | 3.880 | 3.880 | 3.880 | 3.880 | 258 | -0.02(-0.51%) |
| Jun 07, 2022 | 3.900 | 5 | -0.07(-1.76%) | |||
| Jun 06, 2022 | 3.960 | 3.980 | 3.918 | 3.970 | 43,988 | -0.09(-2.22%) |
| Jun 03, 2022 | 3.948 | 4.060 | 3.938 | 4.060 | 39,900 | +0.09(+2.27%) |
| Jun 02, 2022 | 3.890 | 3.980 | 3.890 | 3.970 | 4,848 | +0.07(+1.79%) |
| Jun 01, 2022 | 3.945 | 3.960 | 3.900 | 3.900 | 8,155 | -0.10(-2.41%) |
| May 31, 2022 | 3.900 | 3.996 | 3.900 | 3.996 | 3,987 | +0.16(+4.07%) |
| May 27, 2022 | 3.792 | 3.840 | 3.790 | 3.840 | 27,000 | +0.13(+3.50%) |
| May 25, 2022 | 3.710 | 0 | -0.15(-3.89%) | |||
| May 24, 2022 | 3.840 | 3.860 | 3.840 | 3.860 | 4,400 | -0.05(-1.17%) |
| May 20, 2022 | 3.906 | 0 | -0.12(-3.08%) | |||
| May 19, 2022 | 3.992 | 4.100 | 3.970 | 4.030 | 17,288 | -0.09(-2.19%) |
| May 18, 2022 | 4.010 | 4.120 | 3.988 | 4.120 | 2,275 | +0.07(+1.84%) |
| May 17, 2022 | 4.030 | 4.070 | 4.022 | 4.046 | 16,550 | +0.04(+0.89%) |
| May 16, 2022 | 4.010 | 4.018 | 4.010 | 4.010 | 2,133 | +0.18(+4.70%) |
| May 12, 2022 | 3.830 | 0 | +0.09(+2.41%) | |||
| May 06, 2022 | 3.740 | 0 | -0.14(-3.56%) | |||
| May 04, 2022 | 3.878 | 0 | +0.17(+4.53%) |
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.