Financial News
Computershare Ltd SP ADR (OP: CMSQY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 04, 2009 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
| Feb 27, 2009 | 4.300 | 4.300 | 4.300 | 0 | -0.10(-2.27%) | |
| Feb 26, 2009 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Feb 25, 2009 | 4.400 | 4.400 | 4.400 | 4.400 | 3,003 | -0.05(-1.12%) |
| Feb 24, 2009 | 4.450 | 4.450 | 4.450 | 4.450 | 203 | +0.00(+0.00%) |
| Feb 23, 2009 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 4.450 | 4.450 | 4.450 | 4.450 | 3,950 | +0.05(+1.14%) |
| Feb 18, 2009 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Feb 17, 2009 | 4.550 | 4.550 | 4.400 | 4.400 | 2,000 | -0.40(-8.33%) |
| Feb 13, 2009 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 4.800 | 4.800 | 4.650 | 4.800 | 849 | +0.30(+6.67%) |
| Feb 11, 2009 | 4.550 | 4.550 | 4.500 | 4.500 | 4,300 | +0.40(+9.76%) |
| Feb 10, 2009 | 4.200 | 4.200 | 4.100 | 4.100 | 2,383 | -0.20(-4.65%) |
| Feb 09, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 120 | +0.20(+4.88%) |
| Feb 06, 2009 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
| Feb 05, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 828 | -0.20(-4.65%) |
| Feb 04, 2009 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
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.
