Financial News
Computershare Ltd SP ADR (OP: CMSQY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 6.950 | 6.950 | 6.950 | 0 | -0.10(-1.42%) | |
| May 28, 2009 | 7.050 | 7.050 | 7.050 | 7.050 | 1,000 | -0.23(-3.16%) |
| May 27, 2009 | 7.280 | 7.280 | 7.280 | 7.280 | 183 | +0.28(+4.00%) |
| May 26, 2009 | 6.900 | 7.300 | 6.900 | 7.000 | 1,731 | +0.45(+6.87%) |
| May 22, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 2,000 | +0.03(+0.46%) |
| May 21, 2009 | 6.730 | 6.730 | 6.520 | 6.520 | 3,500 | -0.16(-2.40%) |
| May 18, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 0 | +0.12(+1.83%) |
| May 13, 2009 | 6.560 | 6.560 | 6.560 | 6.560 | 0 | -0.14(-2.09%) |
| May 11, 2009 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | -0.25(-3.60%) |
| May 07, 2009 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) |
| May 05, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.27(+4.01%) |
| May 01, 2009 | 6.730 | 6.730 | 6.730 | 0 | -0.10(-1.46%) | |
| Apr 30, 2009 | 6.830 | 6.830 | 6.830 | 6.830 | 750 | +0.53(+8.41%) |
| Apr 29, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 2,500 | +0.04(+0.64%) |
| Apr 24, 2009 | 6.260 | 6.260 | 6.260 | 0 | -0.32(-4.86%) | |
| Apr 23, 2009 | 6.580 | 6.580 | 6.580 | 6.580 | 2,000 | +0.22(+3.46%) |
| Apr 16, 2009 | 6.360 | 6.360 | 6.360 | 0 | -0.09(-1.40%) | |
| Apr 15, 2009 | 6.500 | 6.500 | 6.350 | 6.450 | 40,000 | -0.20(-3.01%) |
| Apr 14, 2009 | 6.650 | 6.650 | 6.650 | 6.650 | 3,000 | +0.00(+0.00%) |
| Apr 13, 2009 | 6.650 | 6.650 | 6.650 | 6.650 | 1,200 | +0.30(+4.72%) |
| Apr 08, 2009 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
| Apr 07, 2009 | 6.050 | 6.350 | 6.050 | 6.350 | 2,625 | -0.05(-0.78%) |
| Apr 02, 2009 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
| Mar 26, 2009 | 6.500 | 6.500 | 6.500 | 0 | +1.65(+34.02%) | |
| Mar 16, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
| Mar 13, 2009 | 4.750 | 4.850 | 4.750 | 4.850 | 18,325 | +0.20(+4.30%) |
| Mar 12, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 | +0.10(+2.20%) |
| Mar 06, 2009 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 4.550 | 4.550 | 4.550 | 4.550 | 3,604 | +0.20(+4.60%) |
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.
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.
