Computer Modelling Group Ltd (OP: CMDXF )
9.058
+1.528
(+20.29%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2010 | 16.70 | 16.70 | 16.70 | 0 | -0.00(-0.01%) | |
| Mar 25, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.55(+3.39%) |
| Mar 24, 2010 | 16.31 | 16.31 | 16.15 | 16.15 | 1,200 | -0.15(-0.90%) |
| Mar 23, 2010 | 16.25 | 16.32 | 16.24 | 16.30 | 725 | +0.08(+0.52%) |
| Mar 22, 2010 | 16.12 | 16.28 | 16.12 | 16.22 | 7,500 | -0.04(-0.27%) |
| Mar 19, 2010 | 16.58 | 16.58 | 16.26 | 16.26 | 3,000 | -0.35(-2.09%) |
| Mar 16, 2010 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.14(+0.86%) |
| Mar 15, 2010 | 16.48 | 16.48 | 16.45 | 16.47 | 1,000 | -0.10(-0.63%) |
| Mar 12, 2010 | 16.72 | 16.72 | 16.57 | 16.57 | 1,000 | -0.03(-0.16%) |
| Mar 10, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.43(+2.69%) |
| Mar 08, 2010 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | -0.04(-0.23%) |
| Mar 05, 2010 | 16.16 | 16.20 | 16.11 | 16.20 | 2,100 | +0.11(+0.71%) |
| Mar 04, 2010 | 16.09 | 16.11 | 16.09 | 16.09 | 4,500 | +0.09(+0.58%) |
| Mar 02, 2010 | 15.99 | 15.99 | 15.99 | 0 | +0.07(+0.46%) | |
| Mar 01, 2010 | 15.84 | 15.93 | 15.73 | 15.92 | 3,300 | +0.04(+0.26%) |
| Feb 24, 2010 | 15.88 | 15.88 | 15.88 | 0 | +0.05(+0.32%) | |
| Feb 23, 2010 | 16.02 | 16.02 | 15.83 | 15.83 | 800 | -0.17(-1.09%) |
| Feb 22, 2010 | 16.01 | 16.01 | 15.80 | 16.00 | 9,000 | -0.04(-0.27%) |
| Feb 18, 2010 | 16.04 | 16.04 | 16.04 | 0 | +0.61(+3.95%) | |
| Feb 12, 2010 | 15.43 | 15.43 | 15.43 | 0 | +0.43(+2.89%) | |
| Feb 11, 2010 | 15.00 | 15.01 | 15.00 | 15.00 | 500 | +0.50(+3.45%) |
| Feb 09, 2010 | 14.50 | 14.50 | 14.50 | 0 | +0.70(+5.07%) | |
| Jan 28, 2010 | 13.80 | 13.80 | 13.80 | 0 | -0.93(-6.31%) | |
| Jan 11, 2010 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.07(+0.46%) |
| Jan 08, 2010 | 14.71 | 14.71 | 14.66 | 14.66 | 500 | -0.06(-0.39%) |
| Jan 06, 2010 | 14.72 | 14.72 | 14.72 | 0 | +0.04(+0.25%) | |
| Jan 05, 2010 | 14.67 | 14.68 | 14.67 | 14.68 | 1,000 | +0.17(+1.20%) |
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.