Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Computer Modelling Group Ltd
(OP:
CMDXF
)
9.368
UNCHANGED
Last 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.560
9.560
9.560
9.560
86,881
+0.18(+1.92%)
May 30, 2024
9.380
9.380
9.380
9.380
2,831
-0.09(-0.95%)
May 28, 2024
9.470
3,236
+0.41(+4.55%)
May 24, 2024
8.875
9.075
8.875
9.058
16,323
+1.53(+20.29%)
May 23, 2024
7.700
7.700
7.370
7.530
62,558
-0.48(-5.99%)
May 15, 2024
8.010
14,400
-0.17(-2.08%)
Apr 30, 2024
8.180
3,800
+0.39(+5.01%)
Apr 29, 2024
7.790
7.790
7.790
7.790
1,151
+0.02(+0.26%)
Apr 26, 2024
7.680
7.770
7.680
7.770
10,100
+0.18(+2.37%)
Apr 23, 2024
7.590
1,200
+0.02(+0.26%)
Apr 18, 2024
7.570
2,300
+0.22(+2.99%)
Apr 08, 2024
7.350
2,020
-0.10(-1.34%)
Apr 04, 2024
7.450
5,265
-0.17(-2.23%)
Apr 03, 2024
7.620
7.620
7.620
7.620
8,465
-0.01(-0.13%)
Apr 02, 2024
7.620
7.680
7.590
7.630
6,631
+0.09(+1.19%)
Mar 27, 2024
7.540
1,783
+0.14(+1.89%)
Mar 25, 2024
7.400
9,200
-0.16(-2.12%)
Mar 22, 2024
7.718
7.718
7.560
7.560
13,790
-0.09(-1.18%)
Mar 20, 2024
7.650
2,400
+0.21(+2.77%)
Mar 12, 2024
7.444
2,358
-0.09(-1.14%)
Mar 07, 2024
7.530
7,400
+0.07(+0.94%)
Feb 29, 2024
7.460
8,500
+0.03(+0.34%)
Feb 26, 2024
7.435
500
+0.27(+3.84%)
Feb 22, 2024
7.160
8,940
+0.10(+1.47%)
Feb 21, 2024
7.056
7.056
7.056
7.056
6,774
+0.04(+0.51%)
Feb 16, 2024
7.020
8,400
-0.12(-1.75%)
Feb 15, 2024
7.670
7.670
7.090
7.145
2,070
+0.61(+9.42%)
Feb 13, 2024
6.530
5,200
-0.02(-0.34%)
Feb 09, 2024
6.552
400
+0.13(+2.06%)
Feb 08, 2024
6.780
6.780
6.420
6.420
21,916
-1.12(-14.85%)
Feb 05, 2024
7.540
3,280
-0.08(-1.10%)
Feb 01, 2024
7.624
100
-0.07(-0.86%)
Jan 31, 2024
7.690
7.690
7.690
7.690
4,700
+0.06(+0.79%)
Jan 30, 2024
7.630
7.630
7.630
7.630
100
+0.00(+0.00%)
Jan 26, 2024
7.630
1,500
+0.34(+4.66%)
Jan 25, 2024
7.290
7.290
7.290
7.290
6,744
+0.36(+5.13%)
Jan 22, 2024
6.934
1,839
-0.65(-8.59%)
Jan 03, 2024
7.586
1,400
-0.16(-2.12%)
Jan 02, 2024
7.720
7.750
7.660
7.750
15,113
+0.05(+0.68%)
Dec 29, 2023
7.697
7.697
7.400
7.697
2,152
+0.27(+3.60%)
Dec 28, 2023
7.600
7.600
7.430
7.430
996
+0.22(+3.05%)
Dec 20, 2023
7.210
470
+0.21(+3.00%)
Dec 15, 2023
7.000
1,324
-0.52(-6.91%)
Dec 12, 2023
7.520
4,866
-0.03(-0.33%)
Dec 01, 2023
7.545
3,479
+0.15(+2.03%)
Nov 30, 2023
7.395
7.395
7.395
7.395
162,987
-0.06(-0.74%)
Nov 27, 2023
7.450
9,500
+0.14(+1.98%)
Nov 22, 2023
7.306
0
-0.20(-2.72%)
Nov 20, 2023
7.510
901
-0.24(-3.10%)
Nov 15, 2023
7.750
11,439
+0.91(+13.26%)
Nov 08, 2023
6.842
5,220
-0.31(-4.30%)
Nov 03, 2023
7.150
3,071
+0.13(+1.85%)
Nov 02, 2023
7.000
7.020
7.000
7.020
2,183
+0.20(+2.93%)
Nov 01, 2023
6.820
6.820
6.820
6.820
327
+0.12(+1.79%)
Oct 30, 2023
6.700
540
+0.07(+1.06%)
Oct 26, 2023
6.630
2,533
-0.24(-3.50%)
Oct 24, 2023
6.870
334
+0.17(+2.54%)
Oct 20, 2023
6.700
2,926
-0.26(-3.74%)
Oct 19, 2023
6.970
6.970
6.949
6.960
18,390
+0.02(+0.29%)
Oct 17, 2023
6.940
8,923
-0.41(-5.58%)
Oct 16, 2023
7.450
7.450
7.350
7.350
5,265
-0.10(-1.34%)
Oct 13, 2023
7.450
7.450
7.450
7.450
120
+0.13(+1.78%)
Oct 12, 2023
7.340
7.450
7.300
7.320
21,761
+0.05(+0.69%)
Oct 11, 2023
7.000
7.270
6.990
7.270
26,466
+0.36(+5.15%)
Oct 10, 2023
6.800
6.939
6.800
6.914
7,101
+0.20(+2.98%)
Oct 06, 2023
6.714
0
+0.00(+0.06%)
Oct 05, 2023
6.710
6.710
6.710
6.710
168
+0.36(+5.67%)
Sep 29, 2023
6.350
1
-0.11(-1.73%)
Sep 28, 2023
6.462
6.462
6.462
6.462
10,001
+0.46(+7.70%)
Sep 25, 2023
6.000
2,628
-0.19(-3.07%)
Sep 20, 2023
6.190
108
-0.08(-1.28%)
Sep 19, 2023
6.270
6.270
6.270
6.270
1,759
-0.05(-0.79%)
Sep 06, 2023
6.320
7,970
+0.47(+8.03%)
Aug 21, 2023
5.850
1
+0.00(+0.09%)
Aug 16, 2023
5.845
0
+0.27(+4.94%)
Aug 11, 2023
5.570
0
+0.34(+6.50%)
Aug 10, 2023
5.230
5.230
5.230
5.230
300
-0.08(-1.51%)
Aug 08, 2023
5.310
0
-0.15(-2.75%)
Aug 03, 2023
5.460
0
+0.00(+0.00%)
Jul 31, 2023
5.460
0
-0.10(-1.80%)
Jul 27, 2023
5.560
13
-0.03(-0.54%)
Jul 26, 2023
5.590
5.590
5.590
5.590
100
+0.04(+0.79%)
Jul 20, 2023
5.546
0
+0.01(+0.11%)
Jul 12, 2023
5.540
4
+0.14(+2.59%)
Jul 07, 2023
5.400
0
+0.37(+7.36%)
Jun 30, 2023
5.030
0
+0.21(+4.38%)
Jun 27, 2023
4.819
750
+0.05(+1.03%)
Jun 26, 2023
4.770
4.770
4.770
4.770
1,500
-0.25(-4.91%)
Jun 13, 2023
5.016
0
-0.07(-1.45%)
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
.