Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2017 | 7.346 | 7.346 | 7.346 | 16 | -0.11(-1.53%) | |
| Aug 28, 2017 | 7.460 | 7.460 | 7.460 | 0 | +0.01(+0.13%) | |
| Aug 15, 2017 | 7.450 | 7.450 | 7.450 | 0 | -0.10(-1.38%) | |
| Aug 02, 2017 | 7.554 | 7.554 | 7.554 | 0 | -0.07(-0.96%) | |
| 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%) |
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.