Computer Modelling Group Ltd (OP: CMDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 01, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.07(-1.02%) | |
| Jan 27, 2017 | 7.223 | 7.223 | 7.223 | 0 | +0.28(+3.97%) | |
| Jan 24, 2017 | 6.948 | 6.948 | 6.948 | 0 | +0.05(+0.78%) | |
| Jan 20, 2017 | 6.894 | 6.894 | 6.894 | 3,404 | -0.16(-2.22%) | |
| Jan 19, 2017 | 7.050 | 7.050 | 7.050 | 7.050 | 6,930 | -0.01(-0.16%) |
| Jan 18, 2017 | 7.061 | 7.061 | 7.061 | 7.061 | 2,500 | -0.13(-1.79%) |
| Jan 17, 2017 | 7.190 | 7.190 | 7.190 | 7.190 | 286 | +0.20(+2.86%) |
| Jan 09, 2017 | 6.990 | 6.990 | 6.990 | 0 | -0.12(-1.73%) |
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.