CMGComputer Modelling Group Ltd05/29/2020
LAST:

 4.600
CHANGE:
 0.20
OPEN:
4.470
HIGH:
4.600
ASK:
10.320
VOLUME:
482,195
CHANGE(%):
4.55
PREV:
4.400
LOW:
4.250
BID:
10.230
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/204.4704.6004.2504.600482,1950
05/28/204.3004.4904.1504.400186,4880
05/27/204.2204.2504.1404.18076,8900
05/26/204.3304.3804.1104.19036,5980
05/25/204.1204.3104.1204.24064,2090
05/22/204.0304.2003.9704.20086,5130
05/21/203.9804.0303.8804.010256,3280
05/20/204.0104.0103.8503.890236,2210
05/19/204.1404.2203.9503.950112,7640
05/15/204.0604.1204.0004.020147,3180
FUNDAMENTALS
Sector:
Industry:
52wk range:3.42 - 8.79
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 18, 1997
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,4901211.29
DJI25,383-180.07
SP5003,044150.48
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,729110.61
BDI1,200494.26
HSI30,063-2530.83