Financial News
Computershare Ltd SP ADR (OP: CMSQY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 9.320 | 9.430 | 9.320 | 9.430 | 6,734 | +0.05(+0.53%) |
| Dec 28, 2012 | 9.380 | 9.400 | 9.350 | 9.380 | 4,663 | +0.06(+0.64%) |
| Dec 27, 2012 | 9.290 | 9.320 | 9.290 | 9.320 | 393 | -0.03(-0.32%) |
| Dec 24, 2012 | 9.350 | 9.350 | 9.350 | 0 | +0.09(+0.97%) | |
| Dec 21, 2012 | 9.320 | 9.320 | 9.260 | 9.260 | 10,051 | -0.12(-1.28%) |
| Dec 20, 2012 | 9.370 | 9.380 | 9.370 | 9.380 | 6,000 | +0.08(+0.86%) |
| Dec 19, 2012 | 9.300 | 9.300 | 9.300 | 9.300 | 300 | +0.08(+0.87%) |
| Dec 18, 2012 | 9.210 | 9.220 | 9.180 | 9.220 | 2,037 | +0.10(+1.10%) |
| Dec 13, 2012 | 9.120 | 9.120 | 9.120 | 0 | -0.09(-0.98%) | |
| Dec 12, 2012 | 9.160 | 9.240 | 9.160 | 9.210 | 1,224 | +0.16(+1.77%) |
| Dec 11, 2012 | 9.050 | 9.050 | 9.050 | 9.050 | 244 | -0.02(-0.22%) |
| Dec 10, 2012 | 9.050 | 9.070 | 9.050 | 9.070 | 613 | +0.08(+0.89%) |
| Dec 07, 2012 | 8.990 | 8.990 | 8.990 | 8.990 | 945 | +0.06(+0.67%) |
| Dec 05, 2012 | 8.930 | 8.930 | 8.930 | 8.930 | 0 | -0.11(-1.22%) |
| Dec 04, 2012 | 9.040 | 9.060 | 9.040 | 9.040 | 6,411 | -0.10(-1.09%) |
| Nov 30, 2012 | 9.140 | 9.140 | 9.140 | 9.140 | 5,453 | +0.02(+0.20%) |
| Nov 29, 2012 | 9.050 | 9.122 | 9.050 | 9.122 | 3,313 | +0.25(+2.84%) |
| Nov 26, 2012 | 8.870 | 8.870 | 8.870 | 0 | -0.09(-1.00%) | |
| Nov 24, 2012 | 8.960 | 8.960 | 8.960 | 8.960 | 300 | +0.00(+0.00%) |
| Nov 23, 2012 | 8.960 | 8.960 | 8.960 | 8.960 | 300 | +0.05(+0.61%) |
| Nov 21, 2012 | 8.906 | 8.906 | 8.906 | 8.906 | 1,540 | +0.03(+0.29%) |
| Nov 20, 2012 | 8.640 | 8.880 | 8.640 | 8.880 | 3,840 | +0.03(+0.34%) |
| Nov 19, 2012 | 8.850 | 8.850 | 8.850 | 8.850 | 656 | +0.25(+2.91%) |
| Nov 16, 2012 | 8.490 | 8.600 | 8.490 | 8.600 | 700 | +0.00(+0.00%) |
| Nov 15, 2012 | 8.690 | 8.690 | 8.600 | 8.600 | 243 | -0.33(-3.70%) |
| Nov 14, 2012 | 8.850 | 9.030 | 8.850 | 8.930 | 1,072 | -0.07(-0.78%) |
| Nov 13, 2012 | 9.000 | 9.000 | 8.860 | 9.000 | 4,415 | -0.02(-0.22%) |
| Nov 12, 2012 | 9.020 | 9.020 | 9.020 | 9.020 | 164 | +0.01(+0.11%) |
| Nov 09, 2012 | 9.000 | 9.020 | 9.000 | 9.010 | 4,321 | -0.13(-1.44%) |
| Nov 08, 2012 | 9.142 | 9.142 | 9.142 | 9.142 | 704 | +0.12(+1.29%) |
| Nov 06, 2012 | 9.026 | 9.026 | 9.026 | 0 | -0.01(-0.15%) | |
| Nov 05, 2012 | 9.040 | 9.040 | 8.992 | 9.040 | 4,217 | +0.08(+0.89%) |
| Nov 02, 2012 | 8.980 | 9.060 | 8.960 | 8.960 | 1,266 | -0.09(-0.99%) |
| Nov 01, 2012 | 8.830 | 9.050 | 8.830 | 9.050 | 375 | +0.15(+1.69%) |
| Oct 31, 2012 | 8.900 | 8.900 | 8.900 | 8.900 | 127 | -0.03(-0.34%) |
| Oct 26, 2012 | 8.930 | 8.930 | 8.930 | 0 | -0.02(-0.18%) | |
| Oct 25, 2012 | 8.990 | 8.990 | 8.946 | 8.946 | 2,934 | +0.09(+0.97%) |
| Oct 24, 2012 | 8.860 | 8.860 | 8.860 | 8.860 | 2,190 | -0.24(-2.62%) |
| Oct 22, 2012 | 9.098 | 9.098 | 9.098 | 0 | -0.21(-2.28%) | |
| Oct 19, 2012 | 8.970 | 9.310 | 8.950 | 9.310 | 3,042 | +0.48(+5.44%) |
| Oct 17, 2012 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.27(+3.15%) |
| Oct 16, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 4,657 | +0.08(+0.99%) |
| Oct 15, 2012 | 8.560 | 8.560 | 8.476 | 8.476 | 2,881 | -0.14(-1.67%) |
| Oct 12, 2012 | 8.440 | 8.620 | 8.440 | 8.620 | 9,262 | +0.04(+0.47%) |
| Oct 11, 2012 | 8.550 | 8.580 | 8.550 | 8.580 | 7,500 | -0.17(-1.94%) |
| Oct 09, 2012 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.63%) | |
| Oct 06, 2012 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 8.800 | 8.850 | 8.610 | 8.610 | 16,534 | -0.18(-2.05%) |
| Oct 03, 2012 | 8.790 | 8.790 | 8.790 | 0 | -0.01(-0.11%) |
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.
