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 (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 7.575 | 7.585 | 7.575 | 7.585 | 5,908 | +0.03(+0.41%) |
| May 30, 2017 | 7.554 | 7.554 | 7.554 | 7.554 | 4,800 | +0.21(+2.85%) |
| May 26, 2017 | 7.345 | 7.345 | 7.345 | 7.345 | 4,000 | -0.18(-2.35%) |
| May 23, 2017 | 7.522 | 7.522 | 7.522 | 0 | +0.02(+0.29%) | |
| May 19, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.22(-2.87%) | |
| May 18, 2017 | 7.725 | 7.751 | 7.714 | 7.721 | 7,365 | -0.30(-3.71%) |
| May 11, 2017 | 8.019 | 8.019 | 8.019 | 0 | +0.02(+0.26%) | |
| May 10, 2017 | 7.890 | 7.999 | 7.890 | 7.999 | 1,055 | +0.33(+4.29%) |
| May 09, 2017 | 7.702 | 7.702 | 7.670 | 7.670 | 12,565 | -0.23(-2.95%) |
| May 08, 2017 | 7.881 | 7.903 | 7.881 | 7.903 | 207 | -0.13(-1.59%) |
| May 04, 2017 | 8.031 | 8.031 | 8.031 | 12,630 | +0.13(+1.66%) | |
| 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%) |
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.