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

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
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 (%)
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.