Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2017 | 7.354 | 7.354 | 7.354 | 0 | -0.23(-3.05%) | |
| Sep 25, 2017 | 7.500 | 7.586 | 7.500 | 7.586 | 4,000 | +0.22(+3.05%) |
| Sep 22, 2017 | 7.361 | 7.361 | 7.361 | 7.361 | 100 | -0.09(-1.20%) |
| Sep 21, 2017 | 7.483 | 7.483 | 7.450 | 7.450 | 1,962 | +0.10(+1.36%) |
| Sep 19, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.19(-2.52%) | |
| Sep 18, 2017 | 7.540 | 7.540 | 7.540 | 7.540 | 612 | +0.09(+1.21%) |
| Sep 15, 2017 | 7.450 | 7.450 | 7.450 | 7.450 | 1,600 | +0.06(+0.78%) |
| Sep 11, 2017 | 7.393 | 7.393 | 7.393 | 0 | +0.10(+1.41%) | |
| Sep 06, 2017 | 7.290 | 7.290 | 7.290 | 0 | -0.06(-0.76%) | |
| 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%) |
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.