Skip to main content

Computer Modelling Group Ltd (OP: CMDXF )

7.355 +0.040 (+0.55%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.