Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | -0.31(-1.66%) |
| Apr 29, 2010 | 18.64 | 18.64 | 18.64 | 18.64 | 1,100 | -0.04(-0.19%) |
| Apr 22, 2010 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | +0.06(+0.35%) |
| Apr 20, 2010 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.69(+3.83%) |
| Apr 19, 2010 | 18.15 | 18.15 | 17.66 | 17.92 | 4,000 | -0.73(-3.93%) |
| Apr 16, 2010 | 18.65 | 18.66 | 18.65 | 18.66 | 400 | +0.35(+1.90%) |
| Apr 13, 2010 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | -0.06(-0.34%) |
| Apr 07, 2010 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | -0.62(-3.27%) |
| Apr 06, 2010 | 18.99 | 18.99 | 18.99 | 18.99 | 500 | +0.72(+3.94%) |
| Apr 05, 2010 | 18.77 | 18.77 | 18.27 | 18.27 | 3,800 | +1.57(+9.41%) |
| Mar 30, 2010 | 16.70 | 16.70 | 16.70 | 0 | -0.00(-0.01%) | |
| Mar 25, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.55(+3.39%) |
| Mar 24, 2010 | 16.31 | 16.31 | 16.15 | 16.15 | 1,200 | -0.15(-0.90%) |
| Mar 23, 2010 | 16.25 | 16.32 | 16.24 | 16.30 | 725 | +0.08(+0.52%) |
| Mar 22, 2010 | 16.12 | 16.28 | 16.12 | 16.22 | 7,500 | -0.04(-0.27%) |
| Mar 19, 2010 | 16.58 | 16.58 | 16.26 | 16.26 | 3,000 | -0.35(-2.09%) |
| Mar 16, 2010 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.14(+0.86%) |
| Mar 15, 2010 | 16.48 | 16.48 | 16.45 | 16.47 | 1,000 | -0.10(-0.63%) |
| Mar 12, 2010 | 16.72 | 16.72 | 16.57 | 16.57 | 1,000 | -0.03(-0.16%) |
| Mar 10, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.43(+2.69%) |
| Mar 08, 2010 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | -0.04(-0.23%) |
| Mar 05, 2010 | 16.16 | 16.20 | 16.11 | 16.20 | 2,100 | +0.11(+0.71%) |
| Mar 04, 2010 | 16.09 | 16.11 | 16.09 | 16.09 | 4,500 | +0.09(+0.58%) |
| Mar 02, 2010 | 15.99 | 15.99 | 15.99 | 0 | +0.07(+0.46%) | |
| Mar 01, 2010 | 15.84 | 15.93 | 15.73 | 15.92 | 3,300 | +0.04(+0.26%) |
| Feb 24, 2010 | 15.88 | 15.88 | 15.88 | 0 | +0.05(+0.32%) | |
| Feb 23, 2010 | 16.02 | 16.02 | 15.83 | 15.83 | 800 | -0.17(-1.09%) |
| Feb 22, 2010 | 16.01 | 16.01 | 15.80 | 16.00 | 9,000 | -0.04(-0.27%) |
| Feb 18, 2010 | 16.04 | 16.04 | 16.04 | 0 | +0.61(+3.95%) | |
| Feb 12, 2010 | 15.43 | 15.43 | 15.43 | 0 | +0.43(+2.89%) | |
| Feb 11, 2010 | 15.00 | 15.01 | 15.00 | 15.00 | 500 | +0.50(+3.45%) |
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.