Computer Modelling Group Ltd (OP: CMDXF )
9.560
+0.180
(+1.92%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 6.350 | 1 | -0.11(-1.73%) | |||
| Sep 28, 2023 | 6.462 | 6.462 | 6.462 | 6.462 | 10,001 | +0.46(+7.70%) |
| Sep 25, 2023 | 6.000 | 2,628 | -0.19(-3.07%) | |||
| Sep 20, 2023 | 6.190 | 108 | -0.08(-1.28%) | |||
| Sep 19, 2023 | 6.270 | 6.270 | 6.270 | 6.270 | 1,759 | -0.05(-0.79%) |
| Sep 06, 2023 | 6.320 | 7,970 | +0.47(+8.03%) | |||
| Aug 21, 2023 | 5.850 | 1 | +0.00(+0.09%) | |||
| Aug 16, 2023 | 5.845 | 0 | +0.27(+4.94%) | |||
| Aug 11, 2023 | 5.570 | 0 | +0.34(+6.50%) | |||
| Aug 10, 2023 | 5.230 | 5.230 | 5.230 | 5.230 | 300 | -0.08(-1.51%) |
| Aug 08, 2023 | 5.310 | 0 | -0.15(-2.75%) | |||
| Aug 03, 2023 | 5.460 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 5.460 | 0 | -0.10(-1.80%) | |||
| Jul 27, 2023 | 5.560 | 13 | -0.03(-0.54%) | |||
| Jul 26, 2023 | 5.590 | 5.590 | 5.590 | 5.590 | 100 | +0.04(+0.79%) |
| Jul 20, 2023 | 5.546 | 0 | +0.01(+0.11%) | |||
| Jul 12, 2023 | 5.540 | 4 | +0.14(+2.59%) | |||
| Jul 07, 2023 | 5.400 | 0 | +0.37(+7.36%) | |||
| Jun 30, 2023 | 5.030 | 0 | +0.21(+4.38%) | |||
| Jun 27, 2023 | 4.819 | 750 | +0.05(+1.03%) | |||
| Jun 26, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 1,500 | -0.25(-4.91%) |
| Jun 13, 2023 | 5.016 | 0 | -0.07(-1.45%) | |||
| Jun 06, 2023 | 5.090 | 0 | +0.16(+3.25%) | |||
| May 22, 2023 | 4.930 | 0 | -0.04(-0.85%) | |||
| May 19, 2023 | 4.993 | 4.993 | 4.972 | 4.972 | 400 | -0.43(-8.01%) |
| May 11, 2023 | 5.405 | 0 | +0.12(+2.37%) | |||
| 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%) |
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.