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 (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 8.594 | 8.656 | 8.490 | 8.655 | 3,270 | +0.03(+0.33%) |
| Jan 29, 2015 | 8.634 | 8.634 | 8.627 | 8.627 | 1,500 | -0.08(-0.89%) |
| Jan 28, 2015 | 8.767 | 8.767 | 8.767 | 8.704 | 1,230 | -0.16(-1.84%) |
| Jan 27, 2015 | 8.867 | 8.867 | 8.867 | 8.867 | 140 | +0.17(+1.92%) |
| Jan 26, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 120 | -0.09(-1.00%) |
| Jan 21, 2015 | 8.788 | 8.788 | 8.788 | 0 | -0.27(-3.03%) | |
| Jan 20, 2015 | 9.075 | 9.075 | 9.063 | 9.063 | 2,000 | -0.17(-1.88%) |
| Jan 16, 2015 | 9.237 | 9.237 | 9.237 | 0 | +0.19(+2.07%) | |
| Jan 15, 2015 | 9.049 | 9.049 | 9.049 | 9.049 | 3,000 | -0.11(-1.22%) |
| Jan 13, 2015 | 9.162 | 9.162 | 9.162 | 40 | -0.15(-1.56%) | |
| Jan 12, 2015 | 9.307 | 9.307 | 9.307 | 9.307 | 2,000 | -0.10(-1.07%) |
| Jan 07, 2015 | 9.408 | 9.408 | 9.408 | 0 | +0.03(+0.32%) | |
| Jan 06, 2015 | 9.442 | 9.442 | 9.374 | 9.378 | 2,400 | -0.72(-7.17%) |
| Jan 02, 2015 | 10.10 | 10.10 | 10.10 | 0 | -0.04(-0.37%) | |
| Dec 29, 2014 | 10.14 | 10.14 | 10.14 | 0 | +0.01(+0.12%) | |
| Dec 23, 2014 | 10.13 | 10.13 | 10.13 | 0 | -0.09(-0.92%) | |
| Dec 19, 2014 | 10.22 | 10.22 | 10.22 | 0 | -0.04(-0.37%) | |
| Dec 18, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 450 | +0.32(+3.21%) |
| Dec 17, 2014 | 9.941 | 9.941 | 9.941 | 9.941 | 420 | +0.03(+0.34%) |
| Dec 16, 2014 | 9.907 | 9.907 | 1,220 | -0.02(-0.24%) | ||
| Dec 12, 2014 | 9.931 | 9.931 | 9.931 | 0 | -0.17(-1.68%) | |
| Dec 10, 2014 | 10.10 | 10.10 | 10.10 | 0 | -0.14(-1.36%) | |
| Dec 08, 2014 | 10.24 | 10.24 | 10.24 | 0 | -0.52(-4.83%) | |
| Dec 02, 2014 | 10.76 | 10.76 | 10.76 | 2 | -0.03(-0.32%) | |
| Dec 01, 2014 | 10.82 | 10.82 | 10.75 | 10.79 | 1,200 | -0.13(-1.15%) |
| Nov 28, 2014 | 11.01 | 11.01 | 10.92 | 10.92 | 1,700 | -0.21(-1.85%) |
| Nov 26, 2014 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.04%) | |
| Nov 24, 2014 | 11.12 | 11.12 | 11.12 | 0 | +0.01(+0.08%) | |
| Nov 20, 2014 | 11.11 | 11.11 | 11.11 | 0 | -0.10(-0.93%) | |
| Nov 19, 2014 | 11.22 | 11.23 | 11.22 | 11.22 | 2,865 | +0.46(+4.24%) |
| Nov 17, 2014 | 10.76 | 10.76 | 10.76 | 0 | +0.66(+6.51%) | |
| Nov 13, 2014 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.17%) | |
| Nov 12, 2014 | 10.09 | 10.09 | 10.09 | 10.09 | 481 | +0.09(+0.85%) |
| Nov 11, 2014 | 10.15 | 10.16 | 10.00 | 10.00 | 2,700 | +0.56(+5.98%) |
| Nov 07, 2014 | 9.437 | 9.437 | 9.437 | 0 | +0.04(+0.42%) | |
| Nov 05, 2014 | 9.397 | 9.397 | 9.397 | 0 | -0.11(-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.