Financial News
Computershare Ltd SP ADR (OP: CMSQY )
17.70
-0.20
(-1.12%)
Streaming Delayed Price
Updated: 10:00 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2011 | 9.480 | 9.480 | 9.480 | 0 | -0.37(-3.76%) | |
| May 19, 2011 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.10(+1.03%) |
| May 13, 2011 | 9.750 | 9.750 | 9.750 | 0 | -0.40(-3.94%) | |
| May 11, 2011 | 10.15 | 10.15 | 10.15 | 0 | +0.06(+0.59%) | |
| May 10, 2011 | 10.09 | 10.09 | 10.09 | 10.09 | 2,065 | -0.16(-1.56%) |
| May 09, 2011 | 10.04 | 10.25 | 10.04 | 10.25 | 2,140 | +0.25(+2.50%) |
| May 06, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 4,370 | +0.08(+0.81%) |
| May 05, 2011 | 10.00 | 10.00 | 9.920 | 9.920 | 200 | -0.23(-2.27%) |
| May 04, 2011 | 10.16 | 10.16 | 10.15 | 10.15 | 200 | +0.00(+0.00%) |
| May 03, 2011 | 10.48 | 10.48 | 10.15 | 10.15 | 1,320 | -0.30(-2.87%) |
| May 02, 2011 | 10.45 | 10.45 | 10.45 | 10.45 | 950 | -0.12(-1.14%) |
| Apr 28, 2011 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.78(+7.97%) |
| Apr 27, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 235 | +0.05(+0.51%) |
| Apr 26, 2011 | 9.500 | 9.740 | 9.500 | 9.740 | 843 | +0.05(+0.52%) |
| Apr 25, 2011 | 9.690 | 9.690 | 9.690 | 9.690 | 1,375 | +0.20(+2.11%) |
| Apr 21, 2011 | 9.490 | 9.490 | 9.490 | 9.490 | 500 | +0.02(+0.21%) |
| Apr 20, 2011 | 9.470 | 9.470 | 9.470 | 9.470 | 215 | +0.15(+1.61%) |
| Apr 18, 2011 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | -0.10(-1.06%) |
| Apr 15, 2011 | 9.500 | 9.510 | 9.420 | 9.420 | 69,436 | -0.29(-2.99%) |
| Apr 13, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.10(+1.04%) |
| Apr 12, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 430 | -0.15(-1.54%) |
| Apr 11, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 365 | -0.16(-1.61%) |
| Apr 08, 2011 | 9.920 | 9.920 | 9.920 | 9.920 | 710 | +0.08(+0.81%) |
| Apr 06, 2011 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.05(+0.51%) |
| Apr 05, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 200 | +0.25(+2.62%) |
| Apr 04, 2011 | 9.540 | 9.540 | 9.540 | 9.540 | 240 | +0.02(+0.21%) |
| Apr 01, 2011 | 9.520 | 9.520 | 9.520 | 9.520 | 1,000 | -0.13(-1.35%) |
| Mar 31, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 207 | +0.29(+3.10%) |
| Mar 30, 2011 | 9.360 | 9.360 | 9.360 | 9.360 | 115 | +0.11(+1.19%) |
| Mar 28, 2011 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.15(-1.60%) |
| Mar 25, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 900 | +0.21(+2.29%) |
| Mar 24, 2011 | 9.380 | 9.380 | 9.190 | 9.190 | 1,705 | -0.12(-1.29%) |
| Mar 22, 2011 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.17(+1.86%) |
| Mar 21, 2011 | 9.140 | 9.140 | 9.140 | 9.140 | 1,070 | -0.04(-0.44%) |
| Mar 18, 2011 | 9.180 | 9.180 | 9.180 | 9.180 | 104 | +0.18(+2.00%) |
| Mar 16, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | -0.02(-0.22%) |
| Mar 15, 2011 | 9.020 | 9.020 | 9.020 | 9.020 | 2,725 | -0.31(-3.32%) |
| Mar 14, 2011 | 9.330 | 9.330 | 9.330 | 9.330 | 450 | -0.10(-1.06%) |
| Mar 11, 2011 | 9.500 | 9.550 | 9.420 | 9.430 | 2,580 | -0.01(-0.11%) |
| Mar 10, 2011 | 9.450 | 9.450 | 9.440 | 9.440 | 6,750 | -0.11(-1.15%) |
| Mar 09, 2011 | 9.550 | 9.550 | 9.550 | 9.550 | 572 | -0.08(-0.83%) |
| Mar 08, 2011 | 9.660 | 9.680 | 9.620 | 9.630 | 4,210 | -0.02(-0.21%) |
| Mar 07, 2011 | 9.660 | 9.780 | 9.650 | 9.650 | 2,615 | -0.01(-0.10%) |
| Mar 04, 2011 | 9.700 | 9.700 | 9.650 | 9.660 | 7,300 | -0.25(-2.52%) |
| Mar 03, 2011 | 9.910 | 9.910 | 9.910 | 9.910 | 501 | +0.12(+1.23%) |
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.
