Financial News
Computershare Ltd SP ADR (OP: CMSQY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | -0.19(-2.14%) |
| Sep 27, 2012 | 8.620 | 8.860 | 8.620 | 8.860 | 3,068 | +0.16(+1.84%) |
| Sep 24, 2012 | 8.700 | 8.700 | 8.700 | 0 | -0.16(-1.76%) | |
| Sep 21, 2012 | 8.856 | 8.856 | 8.856 | 8.856 | 1,775 | +0.03(+0.39%) |
| Sep 20, 2012 | 8.822 | 8.822 | 8.822 | 8.822 | 740 | -0.03(-0.32%) |
| Sep 19, 2012 | 8.780 | 8.850 | 8.720 | 8.850 | 4,413 | +0.21(+2.43%) |
| Sep 18, 2012 | 8.558 | 8.728 | 8.558 | 8.640 | 4,977 | -0.11(-1.23%) |
| Sep 17, 2012 | 8.748 | 8.748 | 8.748 | 8.748 | 3,075 | -0.41(-4.48%) |
| Sep 13, 2012 | 9.158 | 9.158 | 9.158 | 0 | +0.63(+7.36%) | |
| Sep 05, 2012 | 8.530 | 8.530 | 8.530 | 0 | -0.27(-3.07%) | |
| Sep 04, 2012 | 8.800 | 8.800 | 8.800 | 8.800 | 2,320 | +0.20(+2.33%) |
| 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%) |
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.
