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

Computer Modelling Group Ltd (OP: CMDXF )

5.550 +0.050 (+0.91%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 28, 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 28, 2025 5.500 5.640 5.500 5.550 43,738 +0.05(+0.91%)
Feb 27, 2025 5.510 5.510 5.500 5.500 871 -0.14(-2.48%)
Feb 26, 2025 5.710 5.710 5.640 5.640 11,855 -0.04(-0.62%)
Feb 25, 2025 5.750 5.760 5.675 5.675 15,285 -0.20(-3.32%)
Feb 24, 2025 5.800 5.870 5.776 5.870 44,142 +0.00(+0.00%)
Feb 21, 2025 5.970 6.005 5.855 5.870 63,218 -0.13(-2.17%)
Feb 20, 2025 6.040 6.070 5.970 6.000 116,045 +0.00(+0.00%)
Feb 19, 2025 5.870 6.020 5.870 6.000 78,235 +0.06(+1.08%)
Feb 18, 2025 5.875 6.000 5.819 5.936 19,644 -0.21(-3.38%)
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%)
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.