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 UNCHANGED
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 (%)
May 29, 2020 3.110 3.110 3.110 3.110 6,100 +0.06(+1.97%)
May 28, 2020 3.050 3.050 3.050 3.050 7,142 +0.04(+1.37%)
May 27, 2020 3.040 3.040 3.009 3.009 2,802 -0.01(-0.37%)
May 26, 2020 3.020 3.020 3.020 3.020 700 +0.08(+2.72%)
May 22, 2020 2.940 2.940 2.940 2.940 3,000 +0.12(+4.26%)
May 20, 2020 2.820 2.820 2.820 0 -0.20(-6.62%)
May 19, 2020 2.923 3.020 2.923 3.020 402 +0.13(+4.50%)
May 15, 2020 2.890 2.890 2.890 0 -0.08(-2.69%)
May 14, 2020 2.894 2.970 2.894 2.970 13,103 -0.23(-7.22%)
May 13, 2020 3.201 3.201 3.201 1 +0.00(+0.00%)
May 12, 2020 3.201 3.201 3.201 1 +0.00(+0.00%)
May 11, 2020 3.201 3.201 3.201 3.201 3,501 +0.02(+0.51%)
May 07, 2020 3.185 3.185 3.185 0 +0.07(+2.37%)
May 05, 2020 3.111 3.111 3.111 0 +0.06(+1.87%)
May 04, 2020 3.070 3.070 3.054 3.054 1,092 -0.04(-1.16%)
May 01, 2020 3.090 3.090 3.090 3.090 3,000 +0.04(+1.20%)
Apr 29, 2020 3.053 3.053 3.053 0 +0.00(+0.00%)
Apr 22, 2020 3.053 3.053 3.053 0 -0.35(-10.20%)
Apr 21, 2020 3.400 3.400 3.400 1 +0.00(+0.00%)
Apr 20, 2020 3.460 3.460 3.400 3.400 2,429 +0.09(+2.57%)
Apr 17, 2020 3.315 3.315 3.315 2 +0.00(+0.00%)
Apr 16, 2020 3.315 3.315 3.315 3.315 13,140 +0.05(+1.43%)
Apr 14, 2020 3.268 3.268 3.268 0 +0.20(+6.42%)
Apr 13, 2020 3.071 3.071 3.071 1 +0.00(+0.00%)
Apr 08, 2020 3.071 3.071 3.071 0 +0.00(+0.00%)
Apr 07, 2020 3.071 3.071 3.071 3 +0.00(+0.00%)
Apr 06, 2020 3.071 3.071 3.071 3.071 467 +0.24(+8.50%)
Apr 02, 2020 2.830 2.830 2.830 0 +0.21(+8.03%)
Apr 01, 2020 2.620 2.620 2.620 2.620 1,504 +0.18(+7.38%)
Mar 30, 2020 2.440 2.440 2.440 0 -0.30(-10.80%)
Mar 27, 2020 2.980 2.980 2.736 2.736 6,500 -0.41(-13.16%)
Mar 25, 2020 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 24, 2020 3.120 3.150 3.120 3.150 8,741 +0.13(+4.30%)
Mar 23, 2020 3.140 3.150 3.020 3.020 4,502 -0.25(-7.69%)
Mar 20, 2020 3.272 3.272 3.272 1 +0.00(+0.00%)
Mar 19, 2020 3.110 3.272 3.102 3.272 2,275 +0.10(+3.15%)
Mar 18, 2020 3.172 3.255 3.172 3.172 5,500 -0.41(-11.57%)
Mar 17, 2020 3.480 3.587 3.480 3.587 5,000 +0.20(+6.02%)
Mar 16, 2020 3.383 3.383 3.383 3.383 2,100 -0.32(-8.57%)
Mar 13, 2020 4.108 4.108 3.700 3.700 21,400 -0.41(-9.95%)
Mar 12, 2020 4.111 4.184 4.004 4.109 10,940 -0.16(-3.77%)
Mar 10, 2020 4.270 4.270 4.270 0 -0.28(-6.15%)
Mar 09, 2020 4.530 4.633 4.530 4.550 25,575 -0.49(-9.77%)
Mar 06, 2020 5.043 5.043 5.043 40 +0.00(+0.00%)
Mar 05, 2020 5.043 5.043 5.043 11 +0.00(+0.00%)
Mar 04, 2020 5.043 5.043 5.043 5.043 100 +0.08(+1.65%)
Mar 02, 2020 4.961 4.961 4.961 0 +0.00(+0.00%)
Feb 28, 2020 4.976 4.976 4.961 4.961 2,500 -0.33(-6.22%)
Feb 25, 2020 5.290 5.290 5.290 0 -0.07(-1.24%)
Feb 24, 2020 5.740 5.777 5.356 5.356 15,510 -0.54(-9.22%)
Feb 21, 2020 5.900 5.900 5.885 5.900 6,900 -0.04(-0.63%)
Feb 20, 2020 5.940 5.950 5.938 5.938 10,960 -0.22(-3.60%)
Feb 13, 2020 6.159 6.159 6.159 0 +0.04(+0.64%)
Feb 10, 2020 6.120 6.120 6.120 0 +0.00(+0.00%)
Feb 04, 2020 6.120 6.120 6.120 0 -0.10(-1.53%)
Jan 31, 2020 6.215 6.215 6.215 0 -0.03(-0.56%)
Jan 21, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 15, 2020 6.250 6.250 6.250 0 +0.02(+0.32%)
Jan 09, 2020 6.230 6.230 6.230 0 -0.25(-3.86%)
Jan 08, 2020 6.480 6.480 6.480 6.480 161 -0.00(-0.01%)
Jan 06, 2020 6.481 6.481 6.481 0 +0.15(+2.38%)
Dec 30, 2019 6.330 6.330 6.330 0 +0.00(+0.05%)
Dec 23, 2019 6.327 6.327 6.327 0 +0.00(+0.00%)
Dec 06, 2019 6.327 6.327 6.327 0 +0.18(+2.88%)
Dec 04, 2019 6.150 6.150 6.150 0 -0.21(-3.30%)
Dec 03, 2019 6.360 6.360 6.360 6.360 471 +0.06(+0.89%)
Nov 25, 2019 6.304 6.304 6.304 0 -0.20(-3.02%)
Nov 22, 2019 6.500 6.500 6.500 40 +0.00(+0.00%)
Nov 18, 2019 6.500 6.500 6.500 0 +0.11(+1.79%)
Nov 15, 2019 6.393 6.393 6.386 6.386 1,000 +0.00(+0.07%)
Nov 14, 2019 6.381 6.381 6.381 6.381 825 +0.42(+7.02%)
Nov 13, 2019 5.970 5.970 5.963 5.963 1,000 +0.44(+8.02%)
Nov 11, 2019 5.520 5.520 5.520 0 -0.11(-1.97%)
Nov 08, 2019 5.625 5.631 5.625 5.631 300 +0.10(+1.76%)
Nov 06, 2019 5.534 5.534 5.534 0 +0.09(+1.58%)
Nov 01, 2019 5.447 5.447 5.447 0 +0.34(+6.64%)
Oct 23, 2019 5.108 5.108 5.108 0 +0.56(+12.38%)
Oct 17, 2019 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 11, 2019 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 10, 2019 4.545 4.545 4.545 2,322 +0.00(+0.00%)
Oct 04, 2019 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 02, 2019 4.545 4.545 4.545 0 -0.06(-1.24%)
Oct 01, 2019 4.602 4.602 4.602 4.602 100 +0.01(+0.27%)
Sep 30, 2019 4.604 4.604 4.590 4.590 1,000 -0.01(-0.22%)
Sep 27, 2019 4.620 4.620 4.600 4.600 3,000 -0.05(-1.04%)
Sep 23, 2019 4.648 4.648 4.648 0 -0.03(-0.64%)
Sep 20, 2019 4.650 4.680 4.650 4.678 1,900 -0.02(-0.34%)
Sep 16, 2019 4.694 4.694 4.694 0 -0.02(-0.34%)
Sep 13, 2019 4.710 4.710 4.710 3,582 +0.00(+0.00%)
Sep 12, 2019 4.678 4.710 4.678 4.710 1,364 -0.19(-3.81%)
Sep 11, 2019 4.896 4.896 4.896 4.896 12,590 -0.15(-3.00%)
Sep 10, 2019 5.048 5.048 5.048 5.048 200 -0.07(-1.33%)
Sep 03, 2019 5.116 5.116 5.116 0 +0.42(+8.85%)
Aug 22, 2019 4.700 4.700 4.700 0 -0.15(-3.13%)
Aug 20, 2019 4.852 4.852 4.852 0 +0.11(+2.41%)
Aug 15, 2019 4.738 4.738 4.738 0 -0.11(-2.20%)
Aug 09, 2019 4.844 4.844 4.844 0 -0.06(-1.14%)
Aug 07, 2019 4.900 4.900 4.900 0 +0.02(+0.41%)
Aug 06, 2019 4.810 4.880 4.810 4.880 2,200 -0.27(-5.24%)
Jul 31, 2019 5.150 5.150 5.150 0 -0.00(-0.10%)
Jul 30, 2019 5.155 5.155 5.155 5.155 732 -0.13(-2.53%)
Jul 24, 2019 5.288 5.288 5.288 0 +0.00(+0.00%)
Jul 23, 2019 5.288 5.288 5.288 10,600 +0.00(+0.00%)
Jul 22, 2019 5.288 5.288 5.288 15,000 +0.00(+0.00%)
Jul 19, 2019 5.288 5.288 5.288 6,300 +0.00(+0.00%)
Jul 16, 2019 5.288 5.288 5.288 0 +0.00(+0.00%)
Jul 15, 2019 5.288 5.288 5.288 5.288 1,000 -0.21(-3.88%)
Jul 11, 2019 5.502 5.502 5.502 0 -0.00(-0.02%)
Jul 10, 2019 5.503 5.503 5.503 14,956 +0.00(+0.00%)
Jul 09, 2019 5.499 5.499 5.503 47,100 +0.00(+0.07%)
Jul 08, 2019 5.506 5.506 5.485 5.499 20,800 -0.00(-0.02%)
Jul 05, 2019 5.500 5.500 5.500 8,301 +0.00(+0.00%)
Jul 03, 2019 4.500 4.500 5.500 9,390 +1.00(+22.22%)
Jul 01, 2019 4.500 4.500 4.500 0 -1.02(-18.44%)
Jun 27, 2019 5.518 5.518 5.518 0 -0.03(-0.54%)
Jun 26, 2019 5.547 5.547 5.547 3,001 +0.00(+0.00%)
Jun 24, 2019 5.547 5.547 5.547 0 +0.00(+0.00%)
Jun 18, 2019 5.547 5.547 5.547 0 +0.11(+1.97%)
Jun 10, 2019 5.440 5.440 5.440 0 +0.00(+0.00%)
Jun 07, 2019 5.442 5.442 5.440 5.440 5,000 -0.06(-1.09%)
Jun 06, 2019 5.500 5.500 5.500 1,540 +0.00(+0.00%)
Jun 05, 2019 5.500 5.500 5.500 5.500 752 +0.40(+7.84%)
Jun 04, 2019 5.100 5.100 5.100 1,612 +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.