Computer Modelling Group Ltd (OP: CMDXF )

4.500 USD -0.040 (-0.88%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 4.510 4.510 4.400 4.500 3,000 -0.04(-0.88%)
May 06, 2021 4.550 4.550 4.497 4.540 3,400 -0.05(-1.09%)
May 05, 2021 4.590 4.590 4.590 4.590 510 +0.28(+6.50%)
May 04, 2021 4.350 4.350 4.310 4.310 325 -0.26(-5.69%)
Apr 28, 2021 4.570 4.570 4.570 0 -0.09(-1.89%)
Apr 27, 2021 4.658 4.658 4.658 250 +0.00(+0.00%)
Apr 26, 2021 4.670 4.670 4.658 4.658 1,025 -0.14(-2.96%)
Apr 21, 2021 4.800 4.800 4.800 0 +0.18(+3.90%)
Apr 20, 2021 4.620 4.620 4.620 4.620 650 -0.04(-0.80%)
Apr 19, 2021 4.657 4.657 4.657 4.657 200 -0.04(-0.81%)
Apr 16, 2021 4.695 4.695 4.695 4.695 400 +0.02(+0.32%)
Apr 13, 2021 4.680 4.680 4.680 0 -0.02(-0.43%)
Apr 12, 2021 4.700 4.700 4.700 2 +0.00(+0.00%)
Apr 09, 2021 4.700 4.700 4.700 4.700 400 +0.00(+0.00%)
Apr 07, 2021 4.700 4.700 4.700 0 +0.14(+3.07%)
Mar 31, 2021 4.560 4.560 4.560 0 -0.06(-1.24%)
Mar 23, 2021 4.617 4.617 4.617 0 +0.00(+0.00%)
Mar 19, 2021 4.617 4.617 4.617 0 -0.16(-3.41%)
Mar 18, 2021 4.780 4.780 4.780 4.780 1,000 -0.37(-7.18%)
Mar 16, 2021 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 15, 2021 5.150 5.150 5.150 5.150 1,500 +0.08(+1.58%)
Mar 12, 2021 5.080 5.080 5.070 5.070 400 +0.10(+2.06%)
Mar 10, 2021 4.968 4.968 4.968 0 +0.04(+0.77%)
Mar 08, 2021 4.930 4.930 4.930 0 +0.19(+3.92%)
Mar 04, 2021 4.744 4.744 4.744 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.