Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Modelling Group Ltd (OP: CMDXF )

9.368 +0.038 (+0.41%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2008 5.698 5.698 5.698 0 +0.00(+0.00%)
Oct 29, 2008 5.699 5.699 5.698 5.698 2,000 -1.90(-24.99%)
Oct 22, 2008 7.596 7.596 7.596 0 +0.00(+0.00%)
Oct 21, 2008 7.596 7.596 7.284 7.596 3,000 +0.50(+6.99%)
Oct 17, 2008 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 16, 2008 7.100 7.100 7.100 7.100 600 -0.03(-0.42%)
Oct 15, 2008 7.130 7.130 7.130 7.130 200 +0.13(+1.86%)
Oct 14, 2008 6.747 7.000 7.000 7.000 200 +0.25(+3.75%)
Oct 09, 2008 6.747 6.747 6.747 0 +0.00(+0.00%)
Oct 08, 2008 6.747 6.747 6.747 6.747 4,200 -0.71(-9.47%)
Oct 07, 2008 7.681 7.452 7.452 7.452 100 -0.23(-2.97%)
Oct 06, 2008 7.681 7.870 7.681 7.681 3,600 -0.61(-7.30%)
Oct 03, 2008 8.286 8.335 8.145 8.286 13,050 -0.04(-0.44%)
Oct 02, 2008 8.323 8.328 8.323 8.323 1,900 -0.35(-4.06%)
Sep 25, 2008 8.675 8.675 8.675 0 +0.00(+0.00%)
Sep 24, 2008 8.675 8.742 8.675 8.675 800 -0.11(-1.22%)
Sep 10, 2008 8.782 8.782 8.782 8.782 0 +0.00(+0.00%)
Sep 09, 2008 8.782 8.782 8.782 8.782 200 -0.61(-6.46%)
Sep 08, 2008 9.388 9.388 9.388 9.388 1,000 +0.03(+0.34%)
Sep 05, 2008 9.356 9.356 9.347 9.356 500 -0.09(-0.93%)
Sep 04, 2008 9.444 9.491 9.444 9.444 1,400 +0.05(+0.52%)
Sep 03, 2008 9.395 9.395 9.395 0 +0.00(+0.00%)
Sep 02, 2008 9.395 9.395 9.395 9.395 1,000 -0.61(-6.05%)
Aug 22, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 21, 2008 10.00 10.00 10.00 10.00 1,000 +0.49(+5.13%)
Aug 20, 2008 9.512 9.512 9.512 0 +0.00(+0.00%)
Aug 19, 2008 10.00 9.531 9.512 9.512 600 -0.49(-4.89%)
Aug 18, 2008 10.00 10.01 10.00 10.00 1,500 -0.00(-0.04%)
Aug 15, 2008 10.01 10.01 10.01 10.01 500 -0.31(-3.02%)
Aug 13, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Aug 12, 2008 10.32 10.32 10.32 0 +0.00(+0.00%)
Aug 11, 2008 10.32 10.67 10.32 10.32 7,400 -0.23(-2.17%)
Aug 08, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Aug 07, 2008 10.55 10.55 10.55 10.55 100 +0.03(+0.31%)
Aug 06, 2008 10.51 10.51 10.51 10.51 100 -8.98(-46.06%)
Aug 05, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Aug 04, 2008 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
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.