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

Computer Modelling Group Ltd (OP: CMDXF )

6.143 -0.099 (-1.59%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.280 6.280 6.143 6.143 37,168 -0.10(-1.59%)
Feb 13, 2025 6.280 6.340 6.150 6.242 219,715 -0.20(-3.07%)
Feb 12, 2025 6.150 7.240 6.150 6.440 192,701 -1.00(-13.47%)
Feb 11, 2025 7.500 7.550 7.442 7.442 9,455 -0.17(-2.25%)
Feb 10, 2025 7.584 7.659 7.584 7.614 10,784 +0.14(+1.93%)
Feb 07, 2025 7.580 7.604 7.460 7.470 11,127 -0.05(-0.66%)
Feb 06, 2025 7.530 7.549 7.472 7.520 22,085 +0.08(+1.08%)
Feb 05, 2025 7.290 7.440 7.290 7.440 779 +0.22(+3.09%)
Feb 04, 2025 7.200 7.264 7.194 7.217 23,489 +0.14(+1.94%)
Feb 03, 2025 7.000 7.080 6.956 7.080 71,963 -0.02(-0.28%)
Jan 31, 2025 7.189 7.190 7.100 7.100 202,125 -0.13(-1.77%)
Jan 30, 2025 7.228 7.228 7.228 7.228 1,790 +0.06(+0.88%)
Jan 29, 2025 7.141 7.165 7.141 7.165 4,548 -0.05(-0.75%)
Jan 28, 2025 7.219 7.219 7.120 7.219 3,341 +0.13(+1.82%)
Jan 27, 2025 7.099 7.100 7.076 7.090 156,783 -0.06(-0.79%)
Jan 24, 2025 7.133 7.150 7.100 7.146 17,483 +0.05(+0.65%)
Jan 23, 2025 7.150 7.150 7.080 7.100 88,821 -0.05(-0.75%)
Jan 22, 2025 7.129 7.200 7.110 7.154 9,951 +0.01(+0.19%)
Jan 21, 2025 7.130 7.180 7.085 7.140 31,924 -0.07(-0.96%)
Jan 17, 2025 7.130 7.209 7.130 7.209 5,242 +0.02(+0.26%)
Jan 16, 2025 7.104 7.191 7.060 7.191 21,680 -0.01(-0.13%)
Jan 15, 2025 7.210 7.210 7.200 7.200 13,893 +0.14(+1.98%)
Jan 14, 2025 7.090 7.100 7.060 7.060 20,384 -0.04(-0.52%)
Jan 13, 2025 7.076 7.103 7.053 7.097 52,893 -0.00(-0.04%)
Jan 10, 2025 7.140 7.220 7.100 7.100 86,865 -0.19(-2.61%)
Jan 08, 2025 7.200 7.290 7.160 7.290 134,457 +0.06(+0.83%)
Jan 07, 2025 7.237 7.330 7.228 7.230 2,873 -0.04(-0.62%)
Jan 06, 2025 7.375 7.375 7.237 7.275 11,358 -0.09(-1.22%)
Jan 03, 2025 7.327 7.380 7.320 7.365 26,649 +0.03(+0.41%)
Jan 02, 2025 7.482 7.482 7.335 7.335 13,613 -0.08(-1.13%)
Dec 31, 2024 7.419 0 +0.09(+1.27%)
Dec 30, 2024 7.225 7.326 7.220 7.326 16,210 +0.04(+0.49%)
Dec 27, 2024 7.220 7.340 7.220 7.290 7,340 -0.07(-0.95%)
Dec 24, 2024 7.360 25 -0.04(-0.54%)
Dec 23, 2024 7.300 7.400 7.269 7.400 36,264 +0.12(+1.58%)
Dec 20, 2024 7.405 7.405 7.285 7.285 17,393 -0.17(-2.21%)
Dec 19, 2024 7.475 7.480 7.450 7.450 23,889 -0.01(-0.13%)
Dec 18, 2024 7.580 7.698 7.460 7.460 43,974 -0.12(-1.58%)
Dec 17, 2024 7.580 7.620 7.521 7.580 15,631 -0.03(-0.45%)
Dec 16, 2024 7.615 7.640 7.540 7.614 10,894 +0.02(+0.32%)
Dec 13, 2024 7.650 7.650 7.585 7.590 19,717 -0.16(-2.06%)
Dec 12, 2024 7.500 7.750 7.500 7.750 3,644 +0.17(+2.23%)
Dec 11, 2024 7.729 7.729 7.559 7.581 43,445 -0.14(-1.88%)
Dec 10, 2024 7.750 7.840 7.717 7.726 19,180 -0.02(-0.31%)
Dec 09, 2024 7.880 7.880 7.750 7.750 29,520 -0.07(-0.93%)
Dec 06, 2024 8.060 8.108 7.820 7.823 30,969 -0.14(-1.72%)
Dec 05, 2024 8.030 8.035 7.957 7.960 51,893 -0.12(-1.49%)
Dec 04, 2024 7.850 8.160 7.830 8.080 44,664 +0.28(+3.59%)
Dec 03, 2024 7.880 8.011 7.800 7.800 66,449 -0.11(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.