|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,641,400 | 8.52 | 8.95 | 8.51 | 8.73 | 00:00:00 | | 2004-04-23 | 2,712,400 | 8.65 | 8.70 | 8.40 | 8.47 | 00:00:00 | | 2004-04-26 | 1,466,600 | 8.56 | 8.71 | 8.34 | 8.39 | 00:00:00 | | 2004-04-27 | 1,979,000 | 8.95 | 8.95 | 8.20 | 8.29 | 00:00:00 | | 2004-04-28 | 2,926,200 | 8.25 | 8.35 | 7.84 | 7.99 | 00:00:00 | | 2004-04-29 | 2,893,500 | 8.02 | 8.03 | 7.50 | 7.63 | 00:00:00 | | 2004-04-30 | 3,689,200 | 7.89 | 7.89 | 7.54 | 7.62 | 00:00:00 | | 2004-05-03 | 3,143,200 | 7.65 | 7.75 | 7.36 | 7.40 | 00:00:00 | | 2004-05-04 | 2,991,000 | 7.32 | 7.76 | 7.30 | 7.59 | 00:00:00 | | 2004-05-05 | 1,579,600 | 7.64 | 7.69 | 7.46 | 7.50 | 00:00:00 | | 2004-05-06 | 1,850,400 | 7.41 | 7.56 | 7.23 | 7.38 | 00:00:00 | | 2004-05-07 | 1,233,700 | 7.33 | 7.48 | 7.22 | 7.30 | 00:00:00 | | 2004-05-10 | 2,208,900 | 7.14 | 7.27 | 6.96 | 7.17 | 00:00:00 | | 2004-05-11 | 2,879,800 | 7.19 | 7.39 | 7.17 | 7.29 | 00:00:00 | | 2004-05-12 | 3,714,700 | 7.15 | 7.41 | 6.89 | 7.24 | 00:00:00 | | 2004-05-13 | 3,422,500 | 7.31 | 7.60 | 7.23 | 7.51 | 00:00:00 | | 2004-05-14 | 1,815,600 | 7.56 | 7.56 | 7.23 | 7.32 | 00:00:00 | | 2004-05-17 | 1,548,300 | 7.19 | 7.32 | 7.08 | 7.20 | 00:00:00 | | 2004-05-18 | 1,227,400 | 7.27 | 7.35 | 7.22 | 7.27 | 00:00:00 | | 2004-05-19 | 2,167,200 | 7.33 | 7.57 | 7.21 | 7.31 | 00:00:00 | | 2004-05-20 | 2,023,600 | 7.22 | 7.35 | 7.20 | 7.24 | 00:00:00 | | 2004-05-21 | 1,744,100 | 7.41 | 7.56 | 7.30 | 7.53 | 00:00:00 | | 2004-05-24 | 1,292,200 | 7.56 | 7.72 | 7.38 | 7.53 | 00:00:00 | | 2004-05-25 | 1,588,000 | 7.58 | 7.82 | 7.38 | 7.81 | 00:00:00 | | 2004-05-26 | 1,196,100 | 7.81 | 7.89 | 7.68 | 7.75 | 00:00:00 | | 2004-05-27 | 998,200 | 7.74 | 7.96 | 7.71 | 7.80 | 00:00:00 | | 2004-05-28 | 1,384,100 | 7.85 | 7.95 | 7.72 | 7.90 | 00:00:00 | | 2004-06-01 | 1,564,000 | 7.89 | 8.00 | 7.70 | 7.87 | 00:00:00 | | 2004-06-02 | 1,258,600 | 7.94 | 7.97 | 7.78 | 7.91 | 00:00:00 | | 2004-06-03 | 1,728,800 | 7.79 | 7.95 | 7.56 | 7.68 | 00:00:00 | | 2004-06-04 | 1,358,500 | 7.83 | 7.92 | 7.63 | 7.70 | 00:00:00 | | 2004-06-07 | 1,731,500 | 7.75 | 7.99 | 7.71 | 7.86 | 00:00:00 | | 2004-06-08 | 1,191,000 | 7.84 | 7.99 | 7.80 | 7.90 | 00:00:00 | | 2004-06-09 | 663,800 | 7.84 | 7.94 | 7.74 | 7.81 | 00:00:00 | | 2004-06-10 | 588,000 | 7.80 | 7.93 | 7.76 | 7.78 | 00:00:00 | | 2004-06-14 | 1,197,500 | 7.84 | 7.86 | 7.48 | 7.53 | 00:00:00 | | 2004-06-15 | 1,155,700 | 7.63 | 7.85 | 7.60 | 7.71 | 00:00:00 | | 2004-06-16 | 830,700 | 7.61 | 7.74 | 7.54 | 7.74 | 00:00:00 | | 2004-06-17 | 889,200 | 7.72 | 7.72 | 7.42 | 7.52 | 00:00:00 | | 2004-06-18 | 1,337,700 | 7.44 | 7.74 | 7.37 | 7.64 | 00:00:00 | | 2004-06-21 | 930,200 | 7.59 | 7.70 | 7.47 | 7.53 | 00:00:00 | | 2004-06-22 | 1,792,400 | 7.50 | 7.60 | 7.46 | 7.50 | 00:00:00 | | 2004-06-23 | 1,390,300 | 7.41 | 7.52 | 7.32 | 7.37 | 00:00:00 | | 2004-06-24 | 2,495,800 | 7.31 | 7.47 | 7.24 | 7.34 | 00:00:00 | | 2004-06-25 | 2,982,300 | 7.39 | 7.41 | 7.06 | 7.16 | 00:00:00 | | 2004-06-28 | 3,036,800 | 7.26 | 7.31 | 6.99 | 6.99 | 00:00:00 | | 2004-06-29 | 4,861,800 | 7.13 | 7.14 | 6.74 | 6.88 | 00:00:00 | | 2004-06-30 | 5,775,600 | 6.94 | 6.97 | 6.37 | 6.60 | 00:00:00 | | 2004-07-01 | 4,908,400 | 6.60 | 6.77 | 6.17 | 6.34 | 00:00:00 | | 2004-07-02 | 2,416,700 | 6.28 | 6.40 | 6.18 | 6.35 | 00:00:00 | | 2004-07-06 | 4,589,000 | 6.27 | 6.30 | 5.81 | 5.90 | 00:00:00 | | 2004-07-07 | 5,459,500 | 5.84 | 6.25 | 5.82 | 6.10 | 00:00:00 | | 2004-07-08 | 2,218,800 | 6.06 | 6.13 | 5.95 | 6.00 | 00:00:00 | | 2004-07-09 | 1,628,800 | 6.03 | 6.13 | 5.97 | 6.06 | 00:00:00 | | 2004-07-12 | 2,083,900 | 5.99 | 6.06 | 5.93 | 6.01 | 00:00:00 | | 2004-07-13 | 9,261,400 | 5.32 | 5.55 | 5.26 | 5.42 | 00:00:00 | | 2004-07-14 | 4,348,200 | 5.37 | 5.52 | 5.32 | 5.44 | 00:00:00 | | 2004-07-15 | 4,205,700 | 5.48 | 5.50 | 5.35 | 5.39 | 00:00:00 | | 2004-07-16 | 6,453,700 | 5.50 | 5.52 | 4.94 | 4.97 | 00:00:00 | | 2004-07-19 | 2,661,200 | 4.98 | 5.18 | 4.95 | 5.14 | 00:00:00 | | 2004-07-20 | 2,805,200 | 5.12 | 5.16 | 5.03 | 5.13 | 00:00:00 | | 2004-07-21 | 4,928,900 | 5.10 | 5.38 | 4.81 | 4.86 | 00:00:00 | | 2004-07-22 | 2,072,600 | 4.91 | 5.05 | 4.79 | 5.03 | 00:00:00 | | 2004-07-23 | 2,168,000 | 4.92 | 5.05 | 4.77 | 4.82 | 00:00:00 | | 2004-07-26 | 1,924,500 | 4.88 | 4.90 | 4.69 | 4.69 | 00:00:00 | | 2004-07-27 | 2,511,600 | 4.79 | 5.05 | 4.75 | 5.01 | 00:00:00 | | 2004-07-28 | 3,173,100 | 4.94 | 5.01 | 4.82 | 4.95 | 00:00:00 | | 2004-07-29 | 2,406,300 | 5.07 | 5.20 | 4.98 | 5.04 | 00:00:00 | | 2004-07-30 | 2,153,100 | 5.07 | 5.17 | 4.94 | 4.94 | 00:00:00 | | 2004-08-02 | 2,149,800 | 5.00 | 5.13 | 4.92 | 5.05 | 00:00:00 | | 2004-08-03 | 2,764,900 | 5.07 | 5.11 | 5.00 | 5.01 | 00:00:00 | | 2004-08-04 | 2,242,100 | 5.03 | 5.09 | 4.88 | 5.02 | 00:00:00 | | 2004-08-05 | 3,198,700 | 5.04 | 5.14 | 4.97 | 5.01 | 00:00:00 | | 2004-08-06 | 3,846,200 | 4.97 | 5.05 | 4.84 | 4.86 | 00:00:00 | | 2004-08-09 | 1,496,500 | 4.99 | 4.99 | 4.79 | 4.81 | 00:00:00 | | 2004-08-10 | 2,808,100 | 4.88 | 4.91 | 4.77 | 4.86 | 00:00:00 | | 2004-08-11 | 2,349,000 | 4.69 | 4.78 | 4.60 | 4.72 | 00:00:00 | | 2004-08-12 | 2,833,700 | 4.69 | 4.73 | 4.52 | 4.60 | 00:00:00 | | 2004-08-13 | 3,247,700 | 4.64 | 4.67 | 4.42 | 4.49 | 00:00:00 | | 2004-08-16 | 1,537,700 | 4.57 | 4.65 | 4.48 | 4.58 | 00:00:00 | | 2004-08-17 | 2,191,200 | 4.59 | 4.79 | 4.55 | 4.69 | 00:00:00 | | 2004-08-18 | 3,345,200 | 4.60 | 4.78 | 4.60 | 4.70 | 00:00:00 | | 2004-08-19 | 2,599,600 | 4.65 | 4.73 | 4.60 | 4.62 | 00:00:00 | | 2004-08-20 | 2,329,500 | 4.64 | 4.74 | 4.52 | 4.67 | 00:00:00 | | 2004-08-23 | 2,732,600 | 4.67 | 4.80 | 4.64 | 4.77 | 00:00:00 | | 2004-08-24 | 2,261,600 | 4.81 | 4.89 | 4.66 | 4.74 | 00:00:00 | | 2004-08-25 | 2,273,000 | 4.79 | 4.88 | 4.68 | 4.84 | 00:00:00 | | 2004-08-26 | 1,797,100 | 4.84 | 4.86 | 4.75 | 4.78 | 00:00:00 | | 2004-08-27 | 1,202,600 | 4.78 | 4.83 | 4.70 | 4.73 | 00:00:00 | | 2004-08-30 | 1,300,800 | 4.75 | 4.77 | 4.62 | 4.63 | 00:00:00 | | 2004-08-31 | 2,893,300 | 4.65 | 4.67 | 4.40 | 4.53 | 00:00:00 | | 2004-09-01 | 2,271,100 | 4.53 | 4.63 | 4.43 | 4.52 | 00:00:00 | | 2004-09-02 | 1,361,200 | 4.58 | 4.75 | 4.51 | 4.72 | 00:00:00 | | 2004-09-03 | 1,638,400 | 4.75 | 4.77 | 4.45 | 4.49 | 00:00:00 | | 2004-09-07 | 1,948,500 | 4.50 | 4.65 | 4.46 | 4.47 | 00:00:00 | | 2004-09-08 | 2,784,700 | 4.45 | 4.62 | 4.40 | 4.44 | 00:00:00 | | 2004-09-09 | 1,860,500 | 4.43 | 4.56 | 4.35 | 4.54 | 00:00:00 | | 2004-09-10 | 1,710,600 | 4.56 | 4.72 | 4.47 | 4.70 | 00:00:00 | | 2004-09-13 | 2,617,300 | 4.76 | 5.04 | 4.75 | 4.93 | 00:00:00 | | 2004-09-14 | 1,860,300 | 4.94 | 5.03 | 4.90 | 5.02 | 00:00:00 | | 2004-09-15 | 2,195,300 | 5.04 | 5.05 | 4.88 | 4.91 | 00:00:00 | | 2004-09-16 | 1,554,700 | 4.96 | 5.04 | 4.79 | 4.84 | 00:00:00 | | 2004-09-17 | 1,837,200 | 4.87 | 4.99 | 4.86 | 4.95 | 00:00:00 | | 2004-09-20 | 1,950,200 | 4.86 | 5.02 | 4.79 | 4.82 | 00:00:00 | | 2004-09-21 | 1,859,300 | 4.84 | 4.91 | 4.78 | 4.85 | 00:00:00 | | 2004-09-22 | 1,571,700 | 4.78 | 4.87 | 4.62 | 4.69 | 00:00:00 | | 2004-09-23 | 2,307,700 | 4.70 | 4.77 | 4.68 | 4.68 | 00:00:00 | | 2004-09-24 | 1,569,900 | 4.68 | 4.75 | 4.61 | 4.63 | 00:00:00 | | 2004-09-27 | 2,174,500 | 4.76 | 4.81 | 4.60 | 4.67 | 00:00:00 | | 2004-09-28 | 2,686,500 | 4.70 | 4.74 | 4.60 | 4.69 | 00:00:00 | | 2004-09-29 | 4,006,000 | 4.75 | 4.93 | 4.62 | 4.93 | 00:00:00 | | 2004-09-30 | 4,951,400 | 4.97 | 5.24 | 4.90 | 5.15 | 00:00:00 | | 2004-10-01 | 2,913,000 | 5.11 | 5.30 | 5.01 | 5.28 | 00:00:00 | | 2004-10-04 | 2,556,300 | 5.25 | 5.53 | 5.25 | 5.42 | 00:00:00 | | 2004-10-05 | 2,110,100 | 5.38 | 5.56 | 5.36 | 5.46 | 00:00:00 | | 2004-10-06 | 2,069,200 | 5.47 | 5.60 | 5.38 | 5.54 | 00:00:00 | | 2004-10-07 | 2,091,500 | 5.49 | 5.55 | 5.30 | 5.30 | 00:00:00 | | 2004-10-08 | 1,672,900 | 5.35 | 5.40 | 5.17 | 5.20 | 00:00:00 | | 2004-10-11 | 1,345,700 | 5.23 | 5.29 | 5.11 | 5.22 | 00:00:00 | | 2004-10-12 | 1,508,500 | 5.24 | 5.25 | 5.03 | 5.20 | 00:00:00 | | 2004-10-13 | 1,637,200 | 5.30 | 5.39 | 5.18 | 5.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
