Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Computer Modelling Group Ltd (OP: CMDXF )

7.355 +0.040 (+0.55%)

Streaming Delayed Price Updated: 12:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Computer Modelling Group Ltd (OP: CMDXF )

Historical Prices