Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Apr 26, 2017 | 7.900 | 7.900 | 7.900 | 1,400 | +0.03(+0.43%) | |
| Apr 24, 2017 | 7.866 | 7.866 | 7.866 | 12,700 | -0.12(-1.47%) | |
| Apr 19, 2017 | 7.984 | 7.984 | 7.984 | 0 | -0.01(-0.11%) | |
| Apr 18, 2017 | 7.992 | 7.992 | 7.992 | 7.992 | 2,500 | +0.00(+0.06%) |
| Apr 17, 2017 | 7.988 | 7.988 | 7.988 | 7.988 | 360 | -0.07(-0.92%) |
| Apr 13, 2017 | 8.062 | 8.062 | 8.062 | 8.062 | 8,175 | -0.05(-0.65%) |
| Apr 10, 2017 | 8.115 | 8.115 | 8.115 | 648 | +0.62(+8.32%) | |
| Mar 28, 2017 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.07%) | |
| Mar 23, 2017 | 7.487 | 7.487 | 7.487 | 400 | +0.06(+0.78%) | |
| Mar 22, 2017 | 7.444 | 7.444 | 7.429 | 7.429 | 5,100 | +0.03(+0.39%) |
| Mar 16, 2017 | 7.400 | 7.400 | 7.400 | 2,950 | +0.28(+3.92%) | |
| Mar 15, 2017 | 7.121 | 7.121 | 7.099 | 7.121 | 2,800 | -0.16(-2.22%) |
| Mar 10, 2017 | 7.282 | 7.282 | 7.282 | 243 | -0.31(-4.05%) | |
| Mar 03, 2017 | 7.589 | 7.589 | 7.589 | 0 | +0.00(+0.04%) | |
| Mar 02, 2017 | 7.658 | 7.658 | 7.586 | 7.586 | 4,451 | -0.27(-3.50%) |
| Feb 24, 2017 | 7.861 | 7.861 | 7.861 | 11,400 | +0.03(+0.35%) | |
| Feb 21, 2017 | 7.834 | 7.834 | 7.834 | 0 | +0.72(+10.18%) | |
| Feb 14, 2017 | 7.110 | 7.110 | 7.110 | 0 | +0.01(+0.13%) | |
| Feb 07, 2017 | 7.101 | 7.101 | 7.101 | 0 | -0.05(-0.69%) |
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.