Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 1,604 | +0.02(+0.26%) |
| Apr 18, 2024 | 7.570 | 2,300 | +0.22(+2.99%) | |||
| Apr 08, 2024 | 7.350 | 2,020 | -0.10(-1.34%) | |||
| Apr 04, 2024 | 7.450 | 5,265 | -0.17(-2.23%) | |||
| Apr 03, 2024 | 7.620 | 7.620 | 7.620 | 7.620 | 8,465 | -0.01(-0.13%) |
| Apr 02, 2024 | 7.620 | 7.680 | 7.590 | 7.630 | 6,631 | +0.09(+1.19%) |
| Mar 27, 2024 | 7.540 | 1,783 | +0.14(+1.89%) | |||
| Mar 25, 2024 | 7.400 | 9,200 | -0.16(-2.12%) | |||
| Mar 22, 2024 | 7.718 | 7.718 | 7.560 | 7.560 | 13,790 | -0.09(-1.18%) |
| Mar 20, 2024 | 7.650 | 2,400 | +0.21(+2.77%) | |||
| Mar 12, 2024 | 7.444 | 2,358 | -0.09(-1.14%) | |||
| Mar 07, 2024 | 7.530 | 7,400 | +0.07(+0.94%) | |||
| Feb 29, 2024 | 7.460 | 8,500 | +0.03(+0.34%) | |||
| Feb 26, 2024 | 7.435 | 500 | +0.27(+3.84%) | |||
| Feb 22, 2024 | 7.160 | 8,940 | +0.10(+1.47%) | |||
| Feb 21, 2024 | 7.056 | 7.056 | 7.056 | 7.056 | 6,774 | +0.04(+0.51%) |
| Feb 16, 2024 | 7.020 | 8,400 | -0.12(-1.75%) | |||
| Feb 15, 2024 | 7.670 | 7.670 | 7.090 | 7.145 | 2,070 | +0.61(+9.42%) |
| Feb 13, 2024 | 6.530 | 5,200 | -0.02(-0.34%) | |||
| Feb 09, 2024 | 6.552 | 400 | +0.13(+2.06%) | |||
| Feb 08, 2024 | 6.780 | 6.780 | 6.420 | 6.420 | 21,916 | -1.12(-14.85%) |
| Feb 05, 2024 | 7.540 | 3,280 | -0.08(-1.10%) |
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.