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 30, 2019 | 4.604 | 4.604 | 4.590 | 4.590 | 1,000 | -0.01(-0.22%) |
| Sep 27, 2019 | 4.620 | 4.620 | 4.600 | 4.600 | 3,000 | -0.05(-1.04%) |
| Sep 23, 2019 | 4.648 | 4.648 | 4.648 | 0 | -0.03(-0.64%) | |
| Sep 20, 2019 | 4.650 | 4.680 | 4.650 | 4.678 | 1,900 | -0.02(-0.34%) |
| Sep 16, 2019 | 4.694 | 4.694 | 4.694 | 0 | -0.02(-0.34%) | |
| Sep 13, 2019 | 4.710 | 4.710 | 4.710 | 3,582 | +0.00(+0.00%) | |
| Sep 12, 2019 | 4.678 | 4.710 | 4.678 | 4.710 | 1,364 | -0.19(-3.81%) |
| Sep 11, 2019 | 4.896 | 4.896 | 4.896 | 4.896 | 12,590 | -0.15(-3.00%) |
| Sep 10, 2019 | 5.048 | 5.048 | 5.048 | 5.048 | 200 | -0.07(-1.33%) |
| Sep 03, 2019 | 5.116 | 5.116 | 5.116 | 0 | +0.42(+8.85%) | |
| Aug 22, 2019 | 4.700 | 4.700 | 4.700 | 0 | -0.15(-3.13%) | |
| Aug 20, 2019 | 4.852 | 4.852 | 4.852 | 0 | +0.11(+2.41%) | |
| Aug 15, 2019 | 4.738 | 4.738 | 4.738 | 0 | -0.11(-2.20%) | |
| Aug 09, 2019 | 4.844 | 4.844 | 4.844 | 0 | -0.06(-1.14%) | |
| Aug 07, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.02(+0.41%) | |
| Aug 06, 2019 | 4.810 | 4.880 | 4.810 | 4.880 | 2,200 | -0.27(-5.24%) |
| Jul 31, 2019 | 5.150 | 5.150 | 5.150 | 0 | -0.00(-0.10%) | |
| Jul 30, 2019 | 5.155 | 5.155 | 5.155 | 5.155 | 732 | -0.13(-2.53%) |
| Jul 24, 2019 | 5.288 | 5.288 | 5.288 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 5.288 | 5.288 | 5.288 | 10,600 | +0.00(+0.00%) | |
| Jul 22, 2019 | 5.288 | 5.288 | 5.288 | 15,000 | +0.00(+0.00%) | |
| Jul 19, 2019 | 5.288 | 5.288 | 5.288 | 6,300 | +0.00(+0.00%) | |
| Jul 16, 2019 | 5.288 | 5.288 | 5.288 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 5.288 | 5.288 | 5.288 | 5.288 | 1,000 | -0.21(-3.88%) |
| Jul 11, 2019 | 5.502 | 5.502 | 5.502 | 0 | -0.00(-0.02%) | |
| Jul 10, 2019 | 5.503 | 5.503 | 5.503 | 14,956 | +0.00(+0.00%) | |
| Jul 09, 2019 | 5.499 | 5.499 | 5.503 | 47,100 | +0.00(+0.07%) | |
| Jul 08, 2019 | 5.506 | 5.506 | 5.485 | 5.499 | 20,800 | -0.00(-0.02%) |
| Jul 05, 2019 | 5.500 | 5.500 | 5.500 | 8,301 | +0.00(+0.00%) | |
| Jul 03, 2019 | 4.500 | 4.500 | 5.500 | 9,390 | +1.00(+22.22%) |
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.