Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2017 | 7.627 | 7.627 | 7.627 | 11,575 | +0.05(+0.61%) | |
| Jul 24, 2017 | 7.581 | 7.581 | 7.581 | 51 | +0.00(+0.01%) | |
| Jul 20, 2017 | 7.580 | 7.580 | 7.580 | 51 | -0.17(-2.13%) | |
| Jul 19, 2017 | 7.780 | 7.780 | 7.745 | 7.745 | 2,700 | -0.02(-0.23%) |
| Jul 18, 2017 | 7.805 | 7.805 | 7.756 | 7.763 | 2,569 | -0.31(-3.84%) |
| Jul 06, 2017 | 8.073 | 8.073 | 8.073 | 0 | +0.38(+4.90%) | |
| Jul 05, 2017 | 7.703 | 7.703 | 7.695 | 7.696 | 6,000 | -0.19(-2.46%) |
| Jul 03, 2017 | 7.890 | 7.890 | 7.890 | 7.890 | 2,004 | +0.20(+2.61%) |
| Jun 27, 2017 | 7.689 | 7.689 | 7.689 | 7,918 | +0.02(+0.27%) | |
| Jun 19, 2017 | 7.668 | 7.668 | 7.668 | 0 | -0.00(-0.04%) | |
| Jun 16, 2017 | 7.671 | 7.671 | 7.671 | 7.671 | 100 | -0.07(-0.96%) |
| Jun 14, 2017 | 7.745 | 7.745 | 7.745 | 0 | +0.11(+1.43%) | |
| Jun 13, 2017 | 7.636 | 7.636 | 7.636 | 7.636 | 1,271 | +0.39(+5.32%) |
| Jun 08, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.36%) | |
| Jun 06, 2017 | 7.502 | 7.502 | 7.502 | 2,400 | +0.13(+1.79%) | |
| Jun 05, 2017 | 7.429 | 7.429 | 7.370 | 7.370 | 3,877 | -0.23(-3.00%) |
| Jun 02, 2017 | 7.583 | 7.598 | 7.583 | 7.598 | 6,300 | +0.06(+0.81%) |
| Jun 01, 2017 | 7.537 | 7.537 | 7.537 | 7.537 | 8,870 | -0.05(-0.63%) |
| May 31, 2017 | 7.575 | 7.585 | 7.575 | 7.585 | 5,908 | +0.03(+0.41%) |
| May 30, 2017 | 7.554 | 7.554 | 7.554 | 7.554 | 4,800 | +0.21(+2.85%) |
| May 26, 2017 | 7.345 | 7.345 | 7.345 | 7.345 | 4,000 | -0.18(-2.35%) |
| May 23, 2017 | 7.522 | 7.522 | 7.522 | 0 | +0.02(+0.29%) | |
| May 19, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.22(-2.87%) | |
| May 18, 2017 | 7.725 | 7.751 | 7.714 | 7.721 | 7,365 | -0.30(-3.71%) |
| May 11, 2017 | 8.019 | 8.019 | 8.019 | 0 | +0.02(+0.26%) | |
| May 10, 2017 | 7.890 | 7.999 | 7.890 | 7.999 | 1,055 | +0.33(+4.29%) |
| May 09, 2017 | 7.702 | 7.702 | 7.670 | 7.670 | 12,565 | -0.23(-2.95%) |
| May 08, 2017 | 7.881 | 7.903 | 7.881 | 7.903 | 207 | -0.13(-1.59%) |
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.