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

Computer Modelling Group Ltd (OP: CMDXF )

9.710 -0.090 (-0.92%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 6, 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 (%)
May 17, 2012 16.44 16.44 16.44 16.44 0 -0.75(-4.35%)
May 15, 2012 17.19 17.19 17.19 1,000 -1.09(-5.96%)
May 14, 2012 18.28 18.28 18.28 18.28 2,300 +1.75(+10.56%)
Apr 30, 2012 16.53 16.53 16.53 0 +0.69(+4.33%)
Apr 25, 2012 15.85 15.85 15.85 0 +0.41(+2.63%)
Apr 17, 2012 15.44 15.44 15.44 0 -0.61(-3.82%)
Mar 30, 2012 16.05 16.05 16.05 0 -0.14(-0.86%)
Mar 20, 2012 16.19 16.19 16.19 0 -0.07(-0.41%)
Feb 29, 2012 16.26 16.26 16.26 16.26 1,100 -0.09(-0.53%)
Feb 23, 2012 16.35 16.35 16.35 0 -0.06(-0.34%)
Feb 21, 2012 16.40 16.40 16.40 16.40 0 +1.39(+9.29%)
Feb 09, 2012 15.01 15.01 15.01 0 +0.08(+0.52%)
Feb 08, 2012 15.00 15.00 14.93 14.93 500 -0.07(-0.49%)
Feb 07, 2012 15.01 15.01 15.00 15.00 800 +0.43(+2.94%)
Jan 30, 2012 14.57 14.57 14.57 0 -0.42(-2.82%)
Dec 09, 2011 15.00 15.00 15.00 15.00 0 +0.38(+2.58%)
Dec 06, 2011 14.62 14.62 14.62 0 +1.37(+10.35%)
Nov 23, 2011 13.25 13.25 13.25 0 -0.01(-0.04%)
Nov 21, 2011 13.25 13.25 13.25 0 -0.28(-2.08%)
Nov 17, 2011 13.54 13.54 13.54 13.54 0 -0.10(-0.70%)
Nov 16, 2011 13.64 13.64 13.63 13.63 1,000 +0.23(+1.75%)
Nov 15, 2011 13.39 13.42 13.39 13.40 2,500 -0.11(-0.79%)
Nov 14, 2011 13.50 13.51 13.49 13.50 7,000 +0.10(+0.75%)
Nov 10, 2011 13.40 13.40 13.40 0 -0.23(-1.66%)
Nov 02, 2011 13.63 13.63 13.63 0 -0.14(-1.03%)
Oct 27, 2011 13.77 13.77 13.77 0 +0.27(+1.99%)
Oct 24, 2011 13.50 13.50 13.50 0 -0.11(-0.83%)
Oct 19, 2011 13.62 13.62 13.62 13.62 0 -0.05(-0.38%)
Oct 17, 2011 13.67 13.67 13.67 0 +0.17(+1.25%)
Oct 12, 2011 13.50 13.50 13.50 13.50 0 +1.00(+8.00%)
Oct 03, 2011 12.50 12.50 12.50 0 -0.95(-7.04%)
Sep 27, 2011 13.45 13.45 13.45 13.45 0 +0.74(+5.82%)
Sep 26, 2011 12.68 12.71 12.68 12.71 700 -2.06(-13.94%)
Sep 19, 2011 14.76 14.76 14.76 0 +0.29(+1.98%)
Sep 15, 2011 14.48 14.48 14.48 14.48 0 +1.48(+11.36%)
Aug 30, 2011 13.00 13.00 13.00 13.00 0 +0.40(+3.17%)
Aug 23, 2011 12.60 12.60 12.60 0 +0.58(+4.81%)
Aug 22, 2011 12.03 12.03 12.02 12.02 2,000 +0.02(+0.18%)
Aug 19, 2011 11.90 12.14 11.63 12.00 9,100 -1.86(-13.42%)
Aug 12, 2011 13.86 13.86 13.86 0 +1.45(+11.68%)
Aug 09, 2011 12.41 12.41 12.41 0 +0.18(+1.47%)
Aug 05, 2011 12.23 12.23 12.23 0 -0.68(-5.28%)
Aug 04, 2011 13.07 13.07 12.91 12.91 1,200 -1.21(-8.59%)
Jul 25, 2011 14.13 14.13 14.13 0 +0.17(+1.24%)
Jul 22, 2011 14.05 14.05 13.95 13.95 2,100 -0.10(-0.74%)
Jul 21, 2011 14.05 14.06 14.05 14.06 1,000 +0.09(+0.64%)
Jul 20, 2011 13.83 13.97 13.75 13.97 3,200 +0.54(+4.02%)
Jul 11, 2011 13.43 13.43 13.43 0 -0.58(-4.15%)
Jun 21, 2011 14.01 14.01 14.01 0 +0.31(+2.23%)
Jun 20, 2011 13.70 13.70 13.70 13.70 2,200 -11.20(-44.97%)
Jun 16, 2011 24.90 24.90 24.90 0 -0.55(-2.16%)
Jun 10, 2011 25.45 25.45 25.45 25.45 0 -3.40(-11.78%)
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.