Computer Modelling Group Ltd (OP: CMDXF )
7.330
-0.026
(-0.36%)
Streaming Delayed Price
Updated: 12:52 PM EST, Nov 29, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 7.400 | 7.400 | 7.330 | 7.330 | 5,558 | -0.03(-0.36%) |
| Nov 27, 2024 | 7.470 | 7.470 | 7.340 | 7.356 | 5,690 | +0.04(+0.50%) |
| Nov 26, 2024 | 7.400 | 7.450 | 7.310 | 7.320 | 275,368 | -0.08(-1.08%) |
| Nov 25, 2024 | 7.320 | 7.400 | 7.320 | 7.400 | 57,228 | +0.05(+0.61%) |
| Nov 22, 2024 | 7.390 | 7.390 | 7.330 | 7.355 | 73,825 | +0.04(+0.55%) |
| Nov 21, 2024 | 7.315 | 7.315 | 7.315 | 7.315 | 8,121 | +0.14(+1.95%) |
| Nov 20, 2024 | 7.200 | 7.200 | 7.175 | 7.175 | 15,040 | -0.07(-0.93%) |
| Nov 19, 2024 | 7.050 | 7.242 | 7.050 | 7.242 | 3,018 | +0.01(+0.17%) |
| Nov 18, 2024 | 6.950 | 7.308 | 6.950 | 7.230 | 780,863 | +0.29(+4.14%) |
| Nov 15, 2024 | 7.230 | 7.250 | 6.942 | 6.942 | 37,128 | -0.24(-3.31%) |
| Nov 14, 2024 | 7.665 | 7.760 | 7.162 | 7.180 | 27,904 | -0.58(-7.47%) |
| Nov 13, 2024 | 8.025 | 8.230 | 7.760 | 7.760 | 254,455 | -0.73(-8.60%) |
| Nov 12, 2024 | 8.649 | 8.656 | 8.490 | 8.490 | 39,030 | -0.22(-2.53%) |
| Nov 11, 2024 | 8.948 | 8.948 | 8.710 | 8.710 | 4,411 | -0.16(-1.80%) |
| Nov 08, 2024 | 8.800 | 8.870 | 8.800 | 8.870 | 54,849 | +0.14(+1.60%) |
| Nov 07, 2024 | 8.760 | 8.950 | 8.704 | 8.730 | 7,674 | -0.09(-1.00%) |
| Nov 06, 2024 | 8.840 | 8.860 | 8.800 | 8.818 | 29,199 | +0.56(+6.82%) |
| Nov 05, 2024 | 8.350 | 8.350 | 8.255 | 8.255 | 7,056 | -0.15(-1.84%) |
| Oct 30, 2024 | 8.410 | 3,071 | -0.29(-3.29%) | |||
| Oct 28, 2024 | 8.696 | 8,585 | -0.09(-1.07%) | |||
| Oct 22, 2024 | 8.790 | 220 | -0.02(-0.23%) | |||
| Oct 21, 2024 | 8.790 | 8.980 | 8.750 | 8.810 | 13,130 | +0.12(+1.38%) |
| Oct 18, 2024 | 8.720 | 8.780 | 8.610 | 8.690 | 10,353 | -0.10(-1.14%) |
| Oct 17, 2024 | 8.640 | 8.810 | 8.610 | 8.790 | 12,308 | +0.12(+1.38%) |
| Oct 15, 2024 | 8.670 | 1,466 | -0.10(-1.14%) | |||
| Oct 11, 2024 | 8.770 | 50 | +0.12(+1.39%) | |||
| Oct 10, 2024 | 8.650 | 8.655 | 8.630 | 8.650 | 2,377 | -0.02(-0.23%) |
| Oct 09, 2024 | 8.665 | 8.680 | 8.660 | 8.670 | 3,002 | +0.07(+0.81%) |
| Oct 08, 2024 | 8.700 | 8.795 | 8.580 | 8.600 | 55,510 | -0.22(-2.49%) |
| Oct 07, 2024 | 8.700 | 8.820 | 8.620 | 8.820 | 80,889 | +0.10(+1.15%) |
| Oct 04, 2024 | 8.430 | 8.830 | 8.430 | 8.720 | 52,326 | +0.25(+2.95%) |
| Oct 03, 2024 | 8.430 | 8.470 | 8.420 | 8.470 | 10,303 | +0.37(+4.57%) |
| Oct 02, 2024 | 8.100 | 8.230 | 8.100 | 8.100 | 6,703 | -0.05(-0.61%) |
| Oct 01, 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 1,803 | -0.14(-1.67%) |
| Sep 30, 2024 | 8.300 | 8.300 | 8.288 | 8.288 | 4,587 | +0.04(+0.46%) |
| Sep 27, 2024 | 8.376 | 8.376 | 8.250 | 8.250 | 7,329 | -0.14(-1.66%) |
| Sep 26, 2024 | 8.462 | 8.462 | 8.389 | 8.389 | 3,446 | -0.11(-1.30%) |
| Sep 25, 2024 | 8.519 | 8.568 | 8.500 | 8.500 | 3,867 | -0.08(-0.93%) |
| Sep 24, 2024 | 8.580 | 8.580 | 8.580 | 8.580 | 2,327 | -0.11(-1.27%) |
| Sep 18, 2024 | 8.690 | 5,854 | +0.21(+2.48%) | |||
| Sep 17, 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 2,612 | -0.06(-0.70%) |
| Sep 16, 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 2,710 | -0.16(-1.84%) |
| Sep 13, 2024 | 8.700 | 8.700 | 8.700 | 8.700 | 7,300 | +0.12(+1.40%) |
| Sep 12, 2024 | 8.580 | 8.624 | 8.580 | 8.580 | 1,327 | -0.04(-0.46%) |
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.