|
 Compuware Corpora - [Ticker: CPWR] |     | | Last Trade | 2.00 | Last Trade Time | 2017-10-31 - 18:03:00 | | Variation | 0.00 (0.00%) | Open | 2.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 2.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CPWR quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,853,800 | 37.06 | 37.81 | 36.25 | 36.62 | 00:00:00 | | 2000-01-04 | 3,390,400 | 36.00 | 37.12 | 34.75 | 35.00 | 00:00:00 | | 2000-01-05 | 8,706,500 | 30.88 | 33.44 | 30.75 | 32.06 | 00:00:00 | | 2000-01-06 | 31,631,400 | 31.56 | 32.00 | 24.75 | 25.12 | 00:00:00 | | 2000-01-07 | 16,253,100 | 26.75 | 28.50 | 25.88 | 28.31 | 00:00:00 | | 2000-01-10 | 14,716,900 | 30.38 | 30.38 | 23.12 | 23.31 | 00:00:00 | | 2000-01-11 | 21,644,500 | 27.88 | 28.00 | 24.38 | 24.56 | 00:00:00 | | 2000-01-12 | 9,481,600 | 25.50 | 26.50 | 24.31 | 26.12 | 00:00:00 | | 2000-01-13 | 6,777,600 | 27.00 | 27.50 | 25.63 | 27.13 | 00:00:00 | | 2000-01-14 | 5,066,500 | 27.94 | 28.12 | 26.87 | 27.00 | 00:00:00 | | 2000-01-18 | 8,048,700 | 26.87 | 27.13 | 26.19 | 26.38 | 00:00:00 | | 2000-01-19 | 9,616,400 | 26.38 | 26.38 | 25.19 | 25.63 | 00:00:00 | | 2000-01-20 | 7,672,400 | 26.12 | 26.31 | 25.50 | 25.63 | 00:00:00 | | 2000-01-21 | 6,024,800 | 25.63 | 26.75 | 24.94 | 25.75 | 00:00:00 | | 2000-01-24 | 6,204,900 | 26.69 | 27.00 | 26.00 | 26.50 | 00:00:00 | | 2000-01-25 | 23,108,200 | 26.75 | 26.75 | 21.75 | 22.25 | 00:00:00 | | 2000-01-26 | 9,885,300 | 22.88 | 23.62 | 22.50 | 22.94 | 00:00:00 | | 2000-01-27 | 15,030,100 | 23.25 | 23.31 | 20.00 | 20.56 | 00:00:00 | | 2000-01-28 | 9,167,200 | 21.00 | 22.25 | 20.87 | 22.12 | 00:00:00 | | 2000-01-31 | 6,520,100 | 22.63 | 22.75 | 20.81 | 21.19 | 00:00:00 | | 2000-02-01 | 7,070,800 | 21.62 | 21.75 | 20.25 | 20.44 | 00:00:00 | | 2000-02-02 | 6,717,000 | 20.56 | 20.87 | 20.00 | 20.50 | 00:00:00 | | 2000-02-03 | 6,916,600 | 21.13 | 21.88 | 20.12 | 21.75 | 00:00:00 | | 2000-02-04 | 7,435,400 | 22.37 | 22.75 | 21.88 | 22.44 | 00:00:00 | | 2000-02-07 | 4,479,800 | 22.63 | 23.50 | 21.88 | 22.25 | 00:00:00 | | 2000-02-08 | 6,143,800 | 22.81 | 23.19 | 22.19 | 22.44 | 00:00:00 | | 2000-02-09 | 4,293,000 | 22.63 | 22.69 | 21.19 | 21.31 | 00:00:00 | | 2000-02-10 | 5,863,200 | 21.38 | 21.38 | 20.12 | 20.75 | 00:00:00 | | 2000-02-11 | 5,884,300 | 21.06 | 21.06 | 20.44 | 20.50 | 00:00:00 | | 2000-02-14 | 6,382,900 | 20.62 | 21.62 | 20.31 | 20.44 | 00:00:00 | | 2000-02-15 | 29,864,000 | 21.86 | 26.00 | 21.50 | 23.56 | 00:00:00 | | 2000-02-16 | 8,522,000 | 24.19 | 25.25 | 23.94 | 24.06 | 00:00:00 | | 2000-02-17 | 7,720,800 | 24.50 | 24.50 | 23.06 | 23.25 | 00:00:00 | | 2000-02-18 | 5,290,700 | 23.25 | 23.25 | 22.12 | 22.44 | 00:00:00 | | 2000-02-22 | 5,764,100 | 22.56 | 23.00 | 22.12 | 22.81 | 00:00:00 | | 2000-02-23 | 147,098 | 22.69 | 22.75 | 21.06 | 21.38 | 00:00:00 | | 2000-02-24 | 13,924,800 | 21.25 | 22.63 | 20.62 | 22.19 | 00:00:00 | | 2000-02-25 | 6,342,800 | 21.75 | 22.69 | 21.00 | 21.56 | 00:00:00 | | 2000-02-28 | 5,351,600 | 21.31 | 22.50 | 21.00 | 22.00 | 00:00:00 | | 2000-02-29 | 5,276,100 | 22.25 | 22.69 | 21.88 | 22.12 | 00:00:00 | | 2000-03-01 | 6,707,700 | 22.19 | 22.44 | 21.13 | 21.50 | 00:00:00 | | 2000-03-02 | 6,628,000 | 21.25 | 21.31 | 20.44 | 20.50 | 00:00:00 | | 2000-03-03 | 5,609,600 | 21.13 | 21.25 | 20.31 | 21.00 | 00:00:00 | | 2000-03-06 | 4,579,000 | 21.06 | 21.06 | 20.31 | 20.50 | 00:00:00 | | 2000-03-07 | 6,751,500 | 20.75 | 21.50 | 20.62 | 21.06 | 00:00:00 | | 2000-03-08 | 6,543,600 | 21.25 | 21.75 | 20.87 | 21.69 | 00:00:00 | | 2000-03-09 | 7,544,200 | 21.75 | 22.94 | 21.25 | 22.88 | 00:00:00 | | 2000-03-10 | 8,560,700 | 22.94 | 24.50 | 22.81 | 23.87 | 00:00:00 | | 2000-03-13 | 5,756,900 | 23.12 | 24.62 | 22.50 | 24.31 | 00:00:00 | | 2000-03-14 | 4,966,300 | 24.81 | 24.88 | 23.06 | 23.19 | 00:00:00 | | 2000-03-15 | 4,169,200 | 23.62 | 24.62 | 22.88 | 23.94 | 00:00:00 | | 2000-03-16 | 5,997,800 | 24.00 | 24.75 | 23.62 | 24.50 | 00:00:00 | | 2000-03-17 | 6,847,000 | 24.25 | 25.31 | 23.87 | 24.62 | 00:00:00 | | 2000-03-20 | 6,618,900 | 24.88 | 25.88 | 24.75 | 25.44 | 00:00:00 | | 2000-03-21 | 10,208,100 | 25.44 | 28.25 | 25.00 | 28.19 | 00:00:00 | | 2000-03-22 | 8,645,500 | 28.25 | 28.31 | 26.62 | 27.25 | 00:00:00 | | 2000-03-23 | 8,581,500 | 25.00 | 26.00 | 23.62 | 24.25 | 00:00:00 | | 2000-03-24 | 5,131,800 | 24.19 | 24.75 | 23.62 | 24.50 | 00:00:00 | | 2000-03-27 | 4,188,900 | 24.69 | 25.44 | 24.38 | 24.62 | 00:00:00 | | 2000-03-28 | 6,010,700 | 24.56 | 24.56 | 23.12 | 23.38 | 00:00:00 | | 2000-03-29 | 7,025,000 | 23.69 | 23.87 | 21.62 | 21.88 | 00:00:00 | | 2000-03-30 | 6,679,800 | 21.69 | 22.37 | 21.00 | 21.00 | 00:00:00 | | 2000-03-31 | 6,044,700 | 21.94 | 22.69 | 20.94 | 21.06 | 00:00:00 | | 2000-04-03 | 8,666,200 | 21.38 | 21.56 | 20.19 | 20.56 | 00:00:00 | | 2000-04-04 | 6,823,100 | 20.75 | 21.88 | 19.75 | 20.50 | 00:00:00 | | 2000-04-05 | 5,058,900 | 20.56 | 22.00 | 20.19 | 21.38 | 00:00:00 | | 2000-04-06 | 5,531,900 | 21.81 | 22.00 | 20.06 | 20.25 | 00:00:00 | | 2000-04-07 | 3,859,400 | 20.62 | 21.50 | 20.25 | 20.31 | 00:00:00 | | 2000-04-10 | 3,609,600 | 20.69 | 21.00 | 19.94 | 20.06 | 00:00:00 | | 2000-04-11 | 4,107,800 | 19.88 | 20.31 | 19.75 | 20.06 | 00:00:00 | | 2000-04-12 | 46,252,000 | 13.00 | 13.44 | 11.69 | 11.94 | 00:00:00 | | 2000-04-13 | 24,571,700 | 12.62 | 12.75 | 12.00 | 12.31 | 00:00:00 | | 2000-04-14 | 13,127,000 | 12.13 | 12.44 | 11.87 | 12.13 | 00:00:00 | | 2000-04-17 | 12,985,900 | 12.00 | 12.50 | 11.75 | 12.06 | 00:00:00 | | 2000-04-18 | 9,600,600 | 12.13 | 12.13 | 11.38 | 12.00 | 00:00:00 | | 2000-04-19 | 6,444,900 | 12.06 | 12.06 | 11.19 | 11.87 | 00:00:00 | | 2000-04-20 | 5,164,800 | 11.94 | 12.06 | 11.06 | 11.75 | 00:00:00 | | 2000-04-24 | 6,748,100 | 11.56 | 11.75 | 10.44 | 11.00 | 00:00:00 | | 2000-04-25 | 5,075,800 | 11.38 | 11.75 | 11.00 | 11.75 | 00:00:00 | | 2000-04-26 | 7,717,100 | 11.87 | 12.69 | 11.75 | 11.81 | 00:00:00 | | 2000-04-27 | 6,428,200 | 11.69 | 12.56 | 11.50 | 12.50 | 00:00:00 | | 2000-04-28 | 4,040,600 | 12.62 | 12.75 | 12.31 | 12.56 | 00:00:00 | | 2000-05-01 | 5,844,700 | 12.81 | 12.88 | 12.38 | 12.38 | 00:00:00 | | 2000-05-02 | 6,410,200 | 12.44 | 12.50 | 11.69 | 11.87 | 00:00:00 | | 2000-05-03 | 5,199,000 | 12.00 | 12.00 | 11.06 | 11.44 | 00:00:00 | | 2000-05-04 | 4,809,600 | 11.62 | 11.62 | 11.06 | 11.19 | 00:00:00 | | 2000-05-05 | 3,866,200 | 11.12 | 11.62 | 11.06 | 11.31 | 00:00:00 | | 2000-05-08 | 3,067,000 | 11.25 | 11.31 | 10.88 | 11.12 | 00:00:00 | | 2000-05-09 | 2,942,300 | 11.12 | 11.25 | 10.63 | 10.88 | 00:00:00 | | 2000-05-10 | 4,151,800 | 10.88 | 10.94 | 10.06 | 10.37 | 00:00:00 | | 2000-05-11 | 3,121,200 | 10.63 | 10.88 | 10.37 | 10.75 | 00:00:00 | | 2000-05-12 | 2,980,100 | 10.69 | 10.94 | 10.25 | 10.50 | 00:00:00 | | 2000-05-15 | 3,097,000 | 10.56 | 10.94 | 10.25 | 10.88 | 00:00:00 | | 2000-05-16 | 3,316,700 | 11.12 | 11.56 | 11.00 | 11.44 | 00:00:00 | | 2000-05-17 | 4,126,600 | 11.25 | 12.13 | 11.06 | 11.56 | 00:00:00 | | 2000-05-18 | 3,437,000 | 11.69 | 11.94 | 11.25 | 11.38 | 00:00:00 | | 2000-05-19 | 3,329,100 | 11.06 | 11.25 | 10.50 | 10.56 | 00:00:00 | | 2000-05-22 | 4,303,100 | 10.81 | 10.81 | 10.00 | 10.19 | 00:00:00 | | 2000-05-23 | 2,977,400 | 10.31 | 10.50 | 10.00 | 10.06 | 00:00:00 | | 2000-05-24 | 4,867,300 | 10.12 | 10.19 | 9.25 | 9.94 | 00:00:00 | | 2000-05-25 | 3,309,700 | 10.12 | 10.25 | 9.31 | 9.50 | 00:00:00 | | 2000-05-26 | 3,208,100 | 9.75 | 9.75 | 9.31 | 9.41 | 00:00:00 | | 2000-05-30 | 3,862,600 | 9.75 | 10.37 | 9.69 | 10.31 | 00:00:00 | | 2000-05-31 | 3,762,900 | 10.31 | 10.88 | 10.12 | 10.19 | 00:00:00 | | 2000-06-01 | 2,741,000 | 10.37 | 10.81 | 10.25 | 10.69 | 00:00:00 | | 2000-06-02 | 44,693 | 10.94 | 11.75 | 10.88 | 11.69 | 00:00:00 | | 2000-06-05 | 8,146,700 | 11.69 | 12.81 | 11.50 | 12.56 | 00:00:00 | | 2000-06-06 | 9,111,300 | 12.75 | 14.25 | 12.69 | 13.31 | 00:00:00 | | 2000-06-07 | 6,768,400 | 13.50 | 14.38 | 13.44 | 14.06 | 00:00:00 | | 2000-06-08 | 5,119,200 | 14.50 | 14.62 | 13.12 | 13.31 | 00:00:00 | | 2000-06-09 | 33,326 | 13.88 | 14.00 | 13.31 | 13.81 | 00:00:00 | | 2000-06-12 | 7,102,800 | 13.00 | 13.12 | 12.06 | 13.06 | 00:00:00 | | 2000-06-13 | 2,351,900 | 12.88 | 13.25 | 12.25 | 13.06 | 00:00:00 | | 2000-06-14 | 1,796,400 | 13.38 | 13.38 | 12.62 | 12.94 | 00:00:00 | | 2000-06-15 | 2,702,600 | 12.94 | 13.19 | 12.56 | 12.88 | 00:00:00 | | 2000-06-16 | 3,121,300 | 13.06 | 13.06 | 12.62 | 12.69 | 00:00:00 | | 2000-06-19 | 2,548,400 | 12.56 | 12.81 | 12.12 | 12.38 | 00:00:00 | | 2000-06-20 | 3,200,800 | 12.25 | 12.44 | 11.94 | 12.06 | 00:00:00 | | 2000-06-21 | 2,985,400 | 11.94 | 12.06 | 11.69 | 11.88 | 00:00:00 | | 2000-06-22 | 4,168,900 | 11.94 | 11.94 | 11.31 | 11.38 | 00:00:00 | | 2000-06-23 | 1,738,600 | 11.44 | 11.50 | 11.06 | 11.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
