Financial News
Computershare Ltd SP ADR (OP: CMSQY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 8.600 | 8.600 | 8.600 | 8.600 | 4,900 | -0.15(-1.71%) |
| Aug 30, 2012 | 8.750 | 8.750 | 8.750 | 8.750 | 1,420 | -0.03(-0.34%) |
| Aug 28, 2012 | 8.780 | 8.780 | 8.780 | 0 | +0.10(+1.15%) | |
| Aug 27, 2012 | 8.680 | 8.680 | 8.680 | 8.680 | 794 | -0.04(-0.46%) |
| Aug 24, 2012 | 8.720 | 8.720 | 8.720 | 8.720 | 1,000 | -0.02(-0.18%) |
| Aug 23, 2012 | 8.736 | 8.736 | 8.736 | 8.736 | 217 | -0.22(-2.41%) |
| Aug 22, 2012 | 8.952 | 8.952 | 8.952 | 8.952 | 645 | +0.05(+0.58%) |
| Aug 21, 2012 | 8.900 | 8.900 | 8.900 | 8.900 | 1,489 | +0.10(+1.14%) |
| Aug 20, 2012 | 9.010 | 9.010 | 8.800 | 8.800 | 3,802 | +0.43(+5.14%) |
| Aug 15, 2012 | 8.370 | 8.370 | 8.370 | 0 | -0.37(-4.23%) | |
| Aug 13, 2012 | 8.740 | 8.740 | 8.740 | 0 | +0.07(+0.81%) | |
| Aug 11, 2012 | 8.624 | 8.670 | 8.440 | 8.670 | 2,348 | +0.00(+0.00%) |
| Aug 10, 2012 | 8.624 | 8.670 | 8.440 | 8.670 | 2,348 | +0.02(+0.23%) |
| Aug 09, 2012 | 8.650 | 8.750 | 8.650 | 8.650 | 16,055 | +0.22(+2.59%) |
| Aug 08, 2012 | 8.432 | 8.432 | 8.432 | 8.432 | 684 | +0.33(+4.10%) |
| Aug 07, 2012 | 8.100 | 8.100 | 8.062 | 8.100 | 2,935 | -0.10(-1.22%) |
| Aug 03, 2012 | 8.200 | 8.200 | 8.200 | 0 | -0.02(-0.24%) | |
| Aug 02, 2012 | 8.220 | 8.220 | 8.220 | 8.220 | 404 | +0.22(+2.75%) |
| Aug 01, 2012 | 8.360 | 8.360 | 8.000 | 8.000 | 1,642 | -0.15(-1.84%) |
| Jul 31, 2012 | 8.200 | 8.260 | 8.100 | 8.150 | 22,134 | +0.23(+2.90%) |
| Jul 30, 2012 | 8.070 | 8.070 | 7.770 | 7.920 | 2,000 | -0.15(-1.86%) |
| Jul 27, 2012 | 8.070 | 8.070 | 8.070 | 8.070 | 632 | +0.39(+5.08%) |
| Jul 26, 2012 | 7.630 | 7.940 | 7.630 | 7.680 | 3,905 | +0.10(+1.32%) |
| Jul 25, 2012 | 7.530 | 7.650 | 7.530 | 7.580 | 750 | +0.14(+1.88%) |
| Jul 24, 2012 | 7.600 | 7.600 | 7.440 | 7.440 | 13,901 | -0.38(-4.86%) |
| Jul 20, 2012 | 7.820 | 7.820 | 7.820 | 0 | -0.12(-1.51%) | |
| Jul 19, 2012 | 7.918 | 7.940 | 7.918 | 7.940 | 1,027 | +0.13(+1.66%) |
| Jul 18, 2012 | 7.810 | 7.810 | 7.810 | 7.810 | 500 | +0.06(+0.77%) |
| Jul 17, 2012 | 7.770 | 7.770 | 7.750 | 7.750 | 660 | +0.05(+0.65%) |
| Jul 16, 2012 | 7.700 | 7.700 | 7.700 | 7.700 | 1,507 | +0.29(+3.91%) |
| Jul 11, 2012 | 7.410 | 7.410 | 7.410 | 0 | -0.20(-2.63%) | |
| Jul 09, 2012 | 7.610 | 7.610 | 7.610 | 0 | -0.20(-2.56%) | |
| Jul 05, 2012 | 7.810 | 7.810 | 7.810 | 0 | +0.29(+3.86%) | |
| Jun 29, 2012 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.22(+3.01%) |
| Jun 28, 2012 | 7.330 | 7.330 | 7.300 | 7.300 | 1,208 | -0.18(-2.41%) |
| Jun 27, 2012 | 7.506 | 7.514 | 7.480 | 7.480 | 2,889 | +0.07(+0.94%) |
| Jun 26, 2012 | 7.410 | 7.410 | 7.410 | 7.410 | 546 | +0.05(+0.68%) |
| Jun 22, 2012 | 7.360 | 7.360 | 7.360 | 0 | -0.08(-1.08%) | |
| Jun 21, 2012 | 7.610 | 7.610 | 7.440 | 7.440 | 1,100 | -0.19(-2.49%) |
| Jun 20, 2012 | 7.620 | 7.730 | 7.620 | 7.630 | 2,126 | -0.15(-1.93%) |
| Jun 19, 2012 | 7.560 | 7.780 | 7.560 | 7.780 | 783 | +0.26(+3.46%) |
| Jun 18, 2012 | 7.520 | 7.520 | 7.520 | 7.520 | 246 | -0.23(-2.97%) |
| Jun 14, 2012 | 7.750 | 7.750 | 7.750 | 0 | +0.03(+0.39%) | |
| Jun 13, 2012 | 7.690 | 7.854 | 7.690 | 7.720 | 5,879 | +0.09(+1.18%) |
| Jun 12, 2012 | 7.690 | 7.730 | 7.630 | 7.630 | 1,650 | -0.11(-1.42%) |
| Jun 10, 2012 | 7.740 | 7.740 | 7.740 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 7.790 | 7.790 | 7.740 | 7.740 | 1,235 | -0.05(-0.64%) |
| Jun 07, 2012 | 7.806 | 7.806 | 7.790 | 7.790 | 1,113 | +0.17(+2.23%) |
| Jun 06, 2012 | 7.700 | 7.700 | 7.620 | 7.620 | 2,609 | +0.15(+2.01%) |
| Jun 05, 2012 | 7.486 | 7.486 | 7.406 | 7.470 | 3,129 | +0.00(+0.00%) |
| Jun 04, 2012 | 7.294 | 7.470 | 7.294 | 7.470 | 2,458 | +0.01(+0.13%) |
| May 30, 2012 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | -0.24(-3.12%) |
| May 29, 2012 | 7.700 | 7.700 | 7.700 | 7.700 | 2,606 | +0.21(+2.80%) |
| May 25, 2012 | 7.420 | 7.490 | 7.420 | 7.490 | 2,180 | +0.04(+0.54%) |
| May 23, 2012 | 7.450 | 7.450 | 7.450 | 0 | -0.34(-4.36%) | |
| May 22, 2012 | 7.930 | 7.930 | 7.790 | 7.790 | 1,899 | -0.15(-1.89%) |
| May 21, 2012 | 7.990 | 7.990 | 7.940 | 7.940 | 5,573 | +0.05(+0.63%) |
| May 18, 2012 | 7.890 | 7.890 | 7.890 | 7.890 | 4,200 | -0.35(-4.25%) |
| May 16, 2012 | 8.240 | 8.240 | 8.240 | 0 | -0.15(-1.79%) | |
| May 11, 2012 | 8.390 | 8.390 | 8.390 | 0 | -0.24(-2.78%) | |
| May 10, 2012 | 8.630 | 8.630 | 8.520 | 8.630 | 1,227 | +0.25(+2.96%) |
| May 09, 2012 | 8.300 | 8.400 | 8.300 | 8.382 | 2,628 | +0.19(+2.34%) |
| May 08, 2012 | 8.350 | 8.370 | 8.190 | 8.190 | 9,675 | -0.35(-4.10%) |
| May 04, 2012 | 8.540 | 8.540 | 8.540 | 0 | -0.14(-1.61%) | |
| Apr 30, 2012 | 8.680 | 8.680 | 8.680 | 0 | +0.12(+1.40%) | |
| Apr 26, 2012 | 8.560 | 8.560 | 8.560 | 0 | -0.15(-1.72%) | |
| Apr 25, 2012 | 8.470 | 8.710 | 8.470 | 8.710 | 1,294 | +0.11(+1.28%) |
| Apr 24, 2012 | 8.600 | 8.600 | 8.600 | 8.600 | 252 | -0.04(-0.46%) |
| Apr 23, 2012 | 8.290 | 8.640 | 8.290 | 8.640 | 620 | +0.01(+0.12%) |
| Apr 19, 2012 | 8.630 | 8.630 | 8.630 | 0 | -0.19(-2.15%) | |
| Apr 18, 2012 | 8.990 | 8.990 | 8.780 | 8.820 | 14,495 | +0.07(+0.80%) |
| Apr 17, 2012 | 8.750 | 8.750 | 8.750 | 8.750 | 378 | -0.32(-3.53%) |
| Apr 16, 2012 | 9.070 | 9.070 | 9.070 | 9.070 | 1,606 | +0.16(+1.80%) |
| Apr 12, 2012 | 8.910 | 8.910 | 8.910 | 0 | -0.10(-1.11%) | |
| Apr 11, 2012 | 8.790 | 9.010 | 8.790 | 9.010 | 894 | -0.21(-2.28%) |
| Apr 10, 2012 | 9.220 | 9.220 | 9.220 | 9.220 | 1,820 | +0.20(+2.22%) |
| Apr 09, 2012 | 8.940 | 9.250 | 8.940 | 9.020 | 2,888 | -0.17(-1.85%) |
| Apr 04, 2012 | 9.190 | 9.190 | 9.190 | 0 | +0.14(+1.55%) | |
| Apr 03, 2012 | 9.100 | 9.100 | 9.050 | 9.050 | 2,154 | -0.23(-2.48%) |
| Apr 02, 2012 | 9.300 | 9.300 | 9.280 | 9.280 | 1,467 | +0.12(+1.31%) |
| Mar 29, 2012 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | +0.12(+1.33%) |
| Mar 28, 2012 | 9.250 | 9.250 | 9.040 | 9.040 | 383 | -0.03(-0.33%) |
| Mar 27, 2012 | 9.060 | 9.070 | 9.060 | 9.070 | 1,224 | -0.01(-0.11%) |
| Mar 26, 2012 | 9.080 | 9.080 | 9.080 | 9.080 | 519 | +0.13(+1.48%) |
| Mar 23, 2012 | 8.970 | 8.970 | 8.948 | 8.948 | 2,480 | +0.22(+2.50%) |
| Mar 22, 2012 | 8.730 | 8.730 | 8.730 | 8.730 | 500 | -0.18(-2.02%) |
| Mar 21, 2012 | 8.910 | 8.910 | 8.910 | 8.910 | 3,464 | -0.19(-2.09%) |
| Mar 20, 2012 | 9.170 | 9.170 | 9.100 | 9.100 | 1,536 | +0.11(+1.22%) |
| Mar 19, 2012 | 8.980 | 8.990 | 8.980 | 8.990 | 8,000 | +0.16(+1.81%) |
| Mar 16, 2012 | 8.810 | 8.830 | 8.810 | 8.830 | 11,186 | -0.02(-0.23%) |
| Mar 15, 2012 | 8.850 | 8.850 | 8.850 | 8.850 | 3,016 | -0.01(-0.11%) |
| Mar 14, 2012 | 8.870 | 8.900 | 8.860 | 8.860 | 6,000 | +0.23(+2.67%) |
| Mar 13, 2012 | 8.420 | 8.640 | 8.420 | 8.630 | 1,437 | +0.16(+1.86%) |
| Mar 12, 2012 | 8.400 | 8.500 | 8.400 | 8.472 | 7,456 | -0.05(-0.56%) |
| Mar 09, 2012 | 8.530 | 8.530 | 8.470 | 8.520 | 2,222 | -0.04(-0.47%) |
| Mar 08, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 706 | +0.16(+1.90%) |
| Mar 07, 2012 | 8.340 | 8.470 | 8.340 | 8.400 | 10,251 | -0.07(-0.83%) |
| Mar 06, 2012 | 8.320 | 8.470 | 8.320 | 8.470 | 641 | +0.07(+0.83%) |
| Mar 05, 2012 | 8.400 | 8.400 | 8.400 | 8.400 | 3,182 | +0.09(+1.08%) |
| Mar 02, 2012 | 8.390 | 8.460 | 8.310 | 8.310 | 5,931 | -0.18(-2.12%) |
| Mar 01, 2012 | 8.480 | 8.490 | 8.480 | 8.490 | 1,117 | +0.01(+0.12%) |
| Feb 29, 2012 | 8.280 | 8.480 | 8.280 | 8.480 | 532 | +0.13(+1.56%) |
| Feb 27, 2012 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
| Feb 24, 2012 | 8.410 | 8.500 | 8.270 | 8.400 | 3,383 | -0.16(-1.87%) |
| Feb 23, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 772 | +0.14(+1.69%) |
| Feb 22, 2012 | 8.418 | 8.418 | 8.418 | 8.418 | 217 | +0.15(+1.79%) |
| Feb 16, 2012 | 8.270 | 8.270 | 8.270 | 0 | -0.48(-5.49%) | |
| Feb 13, 2012 | 8.750 | 8.750 | 8.750 | 0 | +0.03(+0.34%) | |
| Feb 09, 2012 | 8.720 | 8.720 | 8.720 | 0 | -0.07(-0.80%) | |
| Feb 08, 2012 | 8.630 | 8.800 | 8.630 | 8.790 | 6,056 | +0.29(+3.41%) |
| Feb 07, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | -0.11(-1.28%) |
| Feb 03, 2012 | 8.610 | 8.610 | 8.610 | 0 | +0.29(+3.49%) | |
| Feb 02, 2012 | 8.320 | 8.320 | 8.320 | 8.320 | 1,818 | +0.22(+2.72%) |
| Feb 01, 2012 | 8.100 | 8.140 | 8.100 | 8.100 | 3,443 | -0.08(-0.98%) |
| Jan 31, 2012 | 8.180 | 8.180 | 8.180 | 8.180 | 379 | +0.01(+0.12%) |
| Jan 30, 2012 | 8.090 | 8.170 | 8.090 | 8.170 | 282 | -0.01(-0.12%) |
| Jan 27, 2012 | 8.310 | 8.310 | 8.170 | 8.180 | 12,402 | -0.18(-2.15%) |
| Jan 26, 2012 | 8.360 | 8.360 | 8.360 | 8.360 | 379 | +0.22(+2.70%) |
| Jan 25, 2012 | 8.140 | 8.140 | 8.140 | 8.140 | 129 | +0.07(+0.87%) |
| Jan 24, 2012 | 7.960 | 8.190 | 7.960 | 8.070 | 2,383 | -0.26(-3.12%) |
| Jan 23, 2012 | 8.160 | 8.330 | 8.160 | 8.330 | 710 | +0.05(+0.60%) |
| Jan 20, 2012 | 8.230 | 8.280 | 8.230 | 8.280 | 12,790 | +0.03(+0.36%) |
| Jan 19, 2012 | 8.250 | 8.250 | 8.250 | 8.250 | 4,236 | -0.23(-2.71%) |
| Jan 18, 2012 | 8.400 | 8.480 | 8.400 | 8.480 | 2,891 | +0.27(+3.29%) |
| Jan 17, 2012 | 8.350 | 8.350 | 8.180 | 8.210 | 5,439 | +0.21(+2.63%) |
| Jan 13, 2012 | 8.050 | 8.050 | 7.880 | 8.000 | 4,125 | -0.35(-4.19%) |
| Jan 12, 2012 | 8.070 | 8.620 | 8.070 | 8.350 | 162,065 | +0.02(+0.24%) |
| Jan 11, 2012 | 8.350 | 8.390 | 8.330 | 8.330 | 1,325 | -0.11(-1.30%) |
| Jan 10, 2012 | 8.440 | 8.440 | 8.440 | 8.440 | 1,900 | +0.29(+3.56%) |
| Jan 09, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 1,100 | -0.01(-0.12%) |
| Jan 06, 2012 | 8.160 | 8.190 | 8.140 | 8.160 | 11,282 | -0.07(-0.85%) |
| Jan 05, 2012 | 8.170 | 8.230 | 8.170 | 8.230 | 1,130 | +0.06(+0.73%) |
| Dec 29, 2011 | 8.170 | 8.170 | 8.170 | 0 | +0.03(+0.37%) | |
| Dec 28, 2011 | 8.080 | 8.140 | 8.080 | 8.140 | 2,230 | -0.13(-1.57%) |
| Dec 27, 2011 | 8.270 | 8.270 | 8.270 | 8.270 | 601 | +0.14(+1.72%) |
| Dec 21, 2011 | 8.130 | 8.130 | 8.130 | 8.130 | 70,000 | +0.15(+1.88%) |
| Dec 20, 2011 | 7.880 | 8.110 | 7.880 | 7.980 | 7,261 | +0.37(+4.86%) |
| Dec 19, 2011 | 7.620 | 7.640 | 7.610 | 7.610 | 32,080 | -0.08(-1.04%) |
| Dec 16, 2011 | 7.690 | 7.690 | 7.690 | 7.690 | 3,126 | -0.14(-1.79%) |
| Dec 15, 2011 | 7.830 | 7.830 | 7.830 | 7.830 | 200 | +0.04(+0.51%) |
| Dec 14, 2011 | 7.820 | 7.820 | 7.790 | 7.790 | 1,300 | -0.10(-1.27%) |
| Dec 13, 2011 | 8.040 | 8.040 | 7.890 | 7.890 | 3,412 | -0.14(-1.74%) |
| Dec 09, 2011 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | -0.05(-0.62%) |
| Dec 08, 2011 | 8.080 | 8.080 | 8.080 | 8.080 | 871 | -0.12(-1.46%) |
| Dec 07, 2011 | 8.080 | 8.200 | 8.080 | 8.200 | 2,600 | -0.12(-1.44%) |
| Dec 05, 2011 | 8.320 | 8.320 | 8.320 | 0 | -0.03(-0.36%) | |
| Nov 30, 2011 | 8.350 | 8.350 | 8.350 | 0 | +0.35(+4.37%) | |
| Nov 29, 2011 | 8.010 | 8.020 | 8.000 | 8.000 | 9,630 | -0.06(-0.74%) |
| Nov 28, 2011 | 8.080 | 8.080 | 8.060 | 8.060 | 600 | +0.25(+3.20%) |
| Nov 25, 2011 | 7.810 | 7.810 | 7.810 | 7.810 | 2,285 | +0.17(+2.23%) |
| Nov 23, 2011 | 7.640 | 7.640 | 7.640 | 7.640 | 3,300 | -0.11(-1.42%) |
| Nov 22, 2011 | 7.790 | 7.790 | 7.750 | 7.750 | 1,700 | +0.07(+0.91%) |
| Nov 21, 2011 | 7.730 | 7.740 | 7.650 | 7.680 | 17,048 | -0.32(-4.00%) |
| Nov 18, 2011 | 8.010 | 8.010 | 8.000 | 8.000 | 2,200 | +0.00(+0.00%) |
| Nov 17, 2011 | 8.090 | 8.090 | 7.850 | 8.000 | 13,019 | -0.11(-1.36%) |
| Nov 16, 2011 | 8.110 | 8.110 | 8.110 | 8.110 | 3,400 | -0.06(-0.73%) |
| Nov 15, 2011 | 8.200 | 8.200 | 8.160 | 8.170 | 3,787 | +0.09(+1.11%) |
| Nov 14, 2011 | 8.100 | 8.100 | 8.080 | 8.080 | 1,100 | -0.07(-0.86%) |
| Nov 10, 2011 | 8.150 | 8.150 | 8.150 | 0 | +0.16(+2.00%) | |
| Nov 09, 2011 | 7.990 | 7.990 | 7.990 | 7.990 | 3,984 | +0.53(+7.10%) |
| Nov 03, 2011 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | +0.05(+0.67%) |
| Nov 01, 2011 | 7.410 | 7.410 | 7.410 | 1,838 | -0.44(-5.61%) | |
| Oct 27, 2011 | 7.850 | 7.850 | 7.850 | 0 | +0.36(+4.81%) | |
| Oct 26, 2011 | 7.490 | 7.490 | 7.490 | 7.490 | 500 | +0.03(+0.40%) |
| Oct 25, 2011 | 7.500 | 7.500 | 7.460 | 7.460 | 1,980 | -0.18(-2.36%) |
| Oct 24, 2011 | 7.740 | 7.740 | 7.640 | 7.640 | 1,250 | +0.17(+2.28%) |
| Oct 21, 2011 | 7.550 | 7.550 | 7.470 | 7.470 | 4,708 | +0.07(+0.95%) |
| Oct 20, 2011 | 7.310 | 7.400 | 7.310 | 7.400 | 2,500 | -0.21(-2.76%) |
| Oct 19, 2011 | 7.610 | 7.610 | 7.610 | 7.610 | 500 | +0.13(+1.74%) |
| Oct 18, 2011 | 7.380 | 7.480 | 7.380 | 7.480 | 43,400 | +0.05(+0.67%) |
| Oct 17, 2011 | 7.470 | 7.470 | 7.430 | 7.430 | 1,612 | -0.05(-0.67%) |
| Oct 13, 2011 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.04(-0.53%) |
| Oct 12, 2011 | 7.520 | 7.520 | 7.520 | 7.520 | 10,000 | +0.07(+0.94%) |
| Oct 11, 2011 | 7.450 | 7.450 | 7.450 | 7.450 | 100 | +0.41(+5.82%) |
| Oct 07, 2011 | 7.040 | 7.040 | 7.040 | 0 | -0.08(-1.12%) | |
| Oct 06, 2011 | 7.120 | 7.120 | 7.120 | 7.120 | 500 | +0.11(+1.57%) |
| Oct 05, 2011 | 7.010 | 7.010 | 7.010 | 7.010 | 500 | +0.13(+1.89%) |
| Oct 04, 2011 | 6.610 | 6.880 | 6.610 | 6.880 | 1,115 | -0.20(-2.82%) |
| Oct 03, 2011 | 7.080 | 7.080 | 7.080 | 7.080 | 200 | -0.12(-1.67%) |
| Sep 30, 2011 | 7.080 | 7.200 | 7.080 | 7.200 | 3,068 | -0.14(-1.91%) |
| Sep 28, 2011 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | -0.07(-0.94%) |
| Sep 26, 2011 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.31(+4.37%) |
| Sep 23, 2011 | 7.100 | 7.100 | 7.100 | 7.100 | 1,040 | -0.34(-4.57%) |
| Sep 21, 2011 | 7.440 | 7.440 | 7.440 | 0 | +0.18(+2.48%) | |
| Sep 19, 2011 | 7.260 | 7.260 | 7.260 | 0 | -0.36(-4.72%) | |
| Sep 14, 2011 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.03(-0.39%) |
| Sep 09, 2011 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.33(-4.14%) |
| Sep 07, 2011 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.06(+0.76%) |
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.
