Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 4.070 | 4.070 | 4.070 | 0 | +0.09(+2.26%) | |
| Aug 24, 2020 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 3.980 | 3.980 | 3.950 | 3.980 | 11,600 | -0.12(-2.93%) |
| Aug 18, 2020 | 4.100 | 4.100 | 4.100 | 0 | +0.37(+9.92%) | |
| Aug 11, 2020 | 3.730 | 3.730 | 3.730 | 0 | +0.04(+0.97%) | |
| Aug 10, 2020 | 3.694 | 3.694 | 3.694 | 4,603 | +0.00(+0.00%) | |
| Aug 07, 2020 | 3.681 | 3.681 | 3.694 | 1,398 | +0.01(+0.36%) | |
| Aug 04, 2020 | 3.681 | 3.681 | 3.681 | 0 | +0.13(+3.68%) | |
| Jul 27, 2020 | 3.550 | 3.550 | 3.550 | 0 | -0.04(-1.11%) | |
| Jul 24, 2020 | 3.600 | 3.607 | 3.590 | 3.590 | 5,700 | -0.01(-0.28%) |
| Jul 23, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 1,400 | -0.02(-0.65%) |
| Jul 22, 2020 | 3.673 | 3.673 | 3.624 | 3.624 | 2,255 | +0.01(+0.37%) |
| Jul 09, 2020 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 3.610 | 3.610 | 3.610 | 0 | +0.18(+5.30%) | |
| Jun 29, 2020 | 3.429 | 3.429 | 3.429 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 3.429 | 3.429 | 3.429 | 0 | -0.12(-3.44%) | |
| Jun 24, 2020 | 3.551 | 3.551 | 3.551 | 3.551 | 300 | -0.20(-5.39%) |
| Jun 16, 2020 | 3.753 | 3.753 | 3.753 | 0 | +0.15(+4.15%) | |
| Jun 15, 2020 | 3.604 | 3.604 | 3.604 | 3.604 | 560 | -0.20(-5.17%) |
| Jun 12, 2020 | 3.800 | 3.800 | 3.800 | 1 | +0.00(+0.00%) | |
| Jun 11, 2020 | 3.802 | 3.806 | 3.800 | 3.800 | 3,000 | -0.32(-7.88%) |
| Jun 08, 2020 | 4.125 | 4.125 | 4.125 | 0 | +0.13(+3.38%) | |
| Jun 05, 2020 | 3.710 | 3.990 | 3.710 | 3.990 | 900 | +0.30(+8.10%) |
| Jun 04, 2020 | 3.692 | 3.692 | 3.687 | 3.691 | 1,575 | +0.16(+4.56%) |
| Jun 03, 2020 | 3.430 | 3.530 | 3.430 | 3.530 | 1,860 | +0.12(+3.52%) |
| Jun 02, 2020 | 3.410 | 3.410 | 3.410 | 3.410 | 500 | +0.30(+9.65%) |
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.