|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,637,200 | 5.30 | 5.39 | 5.18 | 5.23 | 00:00:00 | | 2004-10-14 | 1,052,300 | 5.17 | 5.23 | 5.04 | 5.12 | 00:00:00 | | 2004-10-15 | 1,454,800 | 5.12 | 5.36 | 5.09 | 5.30 | 00:00:00 | | 2004-10-18 | 1,469,400 | 5.25 | 5.43 | 5.22 | 5.42 | 00:00:00 | | 2004-10-19 | 2,155,800 | 5.50 | 5.52 | 5.36 | 5.36 | 00:00:00 | | 2004-10-20 | 1,938,100 | 5.35 | 5.43 | 5.22 | 5.30 | 00:00:00 | | 2004-10-21 | 3,152,300 | 5.30 | 5.66 | 5.30 | 5.53 | 00:00:00 | | 2004-10-22 | 2,081,400 | 5.62 | 5.62 | 5.27 | 5.31 | 00:00:00 | | 2004-10-25 | 1,991,800 | 5.35 | 5.35 | 5.17 | 5.21 | 00:00:00 | | 2004-10-26 | 2,675,600 | 5.19 | 5.40 | 5.14 | 5.39 | 00:00:00 | | 2004-10-27 | 2,909,100 | 5.28 | 5.53 | 5.28 | 5.49 | 00:00:00 | | 2004-10-28 | 2,720,200 | 5.49 | 5.81 | 5.44 | 5.77 | 00:00:00 | | 2004-10-29 | 1,886,100 | 5.79 | 5.86 | 5.62 | 5.79 | 00:00:00 | | 2004-11-01 | 1,843,000 | 5.83 | 5.98 | 5.71 | 5.98 | 00:00:00 | | 2004-11-02 | 2,234,000 | 6.00 | 6.00 | 5.76 | 5.86 | 00:00:00 | | 2004-11-03 | 3,468,000 | 5.89 | 6.08 | 5.88 | 6.01 | 00:00:00 | | 2004-11-04 | 2,642,300 | 5.95 | 6.04 | 5.80 | 5.99 | 00:00:00 | | 2004-11-05 | 1,663,500 | 6.00 | 6.11 | 5.92 | 5.97 | 00:00:00 | | 2004-11-08 | 1,183,100 | 6.09 | 6.22 | 6.00 | 6.05 | 00:00:00 | | 2004-11-09 | 2,014,200 | 6.04 | 6.13 | 5.95 | 6.02 | 00:00:00 | | 2004-11-10 | 1,077,700 | 6.01 | 6.10 | 5.87 | 5.91 | 00:00:00 | | 2004-11-11 | 1,385,900 | 5.98 | 5.98 | 5.83 | 5.96 | 00:00:00 | | 2004-11-12 | 2,612,500 | 5.90 | 5.99 | 5.75 | 5.86 | 00:00:00 | | 2004-11-15 | 2,891,600 | 5.81 | 6.14 | 5.81 | 6.14 | 00:00:00 | | 2004-11-16 | 2,231,700 | 6.15 | 6.22 | 6.06 | 6.17 | 00:00:00 | | 2004-11-17 | 2,210,200 | 6.17 | 6.33 | 6.12 | 6.30 | 00:00:00 | | 2004-11-18 | 1,459,300 | 6.30 | 6.30 | 6.05 | 6.19 | 00:00:00 | | 2004-11-19 | 2,450,500 | 6.26 | 6.28 | 5.80 | 5.90 | 00:00:00 | | 2004-11-22 | 2,849,500 | 5.96 | 5.98 | 5.63 | 5.80 | 00:00:00 | | 2004-11-23 | 2,653,500 | 5.74 | 5.93 | 5.61 | 5.90 | 00:00:00 | | 2004-11-24 | 1,319,200 | 5.90 | 5.98 | 5.78 | 5.85 | 00:00:00 | | 2004-11-26 | 394,600 | 5.86 | 5.91 | 5.78 | 5.79 | 00:00:00 | | 2004-11-29 | 1,793,200 | 5.80 | 5.91 | 5.66 | 5.76 | 00:00:00 | | 2004-11-30 | 2,470,900 | 5.83 | 5.83 | 5.69 | 5.77 | 00:00:00 | | 2004-12-01 | 2,808,000 | 5.81 | 6.20 | 5.77 | 5.98 | 00:00:00 | | 2004-12-02 | 1,120,800 | 5.99 | 6.02 | 5.91 | 6.02 | 00:00:00 | | 2004-12-03 | 1,496,300 | 5.98 | 6.10 | 5.96 | 5.99 | 00:00:00 | | 2004-12-06 | 1,992,300 | 5.92 | 5.98 | 5.79 | 5.90 | 00:00:00 | | 2004-12-07 | 1,519,600 | 5.91 | 5.98 | 5.67 | 5.73 | 00:00:00 | | 2004-12-08 | 1,417,200 | 5.80 | 5.85 | 5.61 | 5.64 | 00:00:00 | | 2004-12-09 | 2,720,100 | 5.58 | 5.91 | 5.37 | 5.66 | 00:00:00 | | 2004-12-10 | 1,562,900 | 5.46 | 5.71 | 5.46 | 5.61 | 00:00:00 | | 2004-12-13 | 2,858,300 | 5.51 | 5.95 | 5.51 | 5.92 | 00:00:00 | | 2004-12-14 | 1,898,200 | 5.82 | 6.00 | 5.80 | 5.89 | 00:00:00 | | 2004-12-15 | 3,089,200 | 5.85 | 6.17 | 5.85 | 6.12 | 00:00:00 | | 2004-12-16 | 1,688,800 | 6.16 | 6.20 | 5.89 | 5.92 | 00:00:00 | | 2004-12-17 | 8,768,100 | 5.86 | 6.22 | 5.78 | 6.07 | 00:00:00 | | 2004-12-20 | 6,271,200 | 6.30 | 6.58 | 6.05 | 6.15 | 00:00:00 | | 2004-12-21 | 2,450,200 | 6.10 | 6.26 | 6.10 | 6.20 | 00:00:00 | | 2004-12-22 | 3,337,400 | 6.20 | 6.49 | 6.15 | 6.43 | 00:00:00 | | 2004-12-23 | 1,161,400 | 6.39 | 6.45 | 6.33 | 6.41 | 00:00:00 | | 2004-12-27 | 1,934,000 | 6.45 | 6.55 | 6.40 | 6.46 | 00:00:00 | | 2004-12-28 | 1,254,500 | 6.43 | 6.53 | 6.42 | 6.46 | 00:00:00 | | 2004-12-29 | 1,381,200 | 6.45 | 6.53 | 6.38 | 6.43 | 00:00:00 | | 2004-12-30 | 877,400 | 6.38 | 6.47 | 6.38 | 6.43 | 00:00:00 | | 2004-12-31 | 1,114,100 | 6.38 | 6.49 | 6.37 | 6.41 | 00:00:00 | | 2005-01-03 | 2,277,900 | 6.41 | 6.60 | 6.37 | 6.42 | 00:00:00 | | 2005-01-04 | 3,231,500 | 6.41 | 6.49 | 5.98 | 6.21 | 00:00:00 | | 2005-01-05 | 1,816,300 | 6.15 | 6.25 | 6.03 | 6.04 | 00:00:00 | | 2005-01-06 | 2,350,300 | 6.02 | 6.06 | 5.80 | 5.97 | 00:00:00 | | 2005-01-07 | 1,693,600 | 5.97 | 6.05 | 5.82 | 5.84 | 00:00:00 | | 2005-01-10 | 1,443,000 | 5.82 | 6.00 | 5.80 | 5.87 | 00:00:00 | | 2005-01-11 | 1,549,200 | 5.86 | 5.94 | 5.66 | 5.69 | 00:00:00 | | 2005-01-12 | 1,275,000 | 5.70 | 5.78 | 5.62 | 5.75 | 00:00:00 | | 2005-01-13 | 1,002,000 | 5.79 | 5.79 | 5.65 | 5.69 | 00:00:00 | | 2005-01-14 | 1,156,700 | 5.65 | 5.84 | 5.65 | 5.73 | 00:00:00 | | 2005-01-18 | 1,265,000 | 5.65 | 5.78 | 5.61 | 5.78 | 00:00:00 | | 2005-01-19 | 708,900 | 5.80 | 5.82 | 5.65 | 5.68 | 00:00:00 | | 2005-01-20 | 2,418,500 | 5.66 | 5.94 | 5.66 | 5.80 | 00:00:00 | | 2005-01-21 | 1,375,000 | 5.75 | 5.86 | 5.68 | 5.74 | 00:00:00 | | 2005-01-24 | 1,805,600 | 5.86 | 5.88 | 5.68 | 5.70 | 00:00:00 | | 2005-01-25 | 3,326,600 | 5.70 | 5.83 | 5.51 | 5.67 | 00:00:00 | | 2005-01-26 | 16,709,700 | 6.80 | 7.08 | 6.61 | 6.94 | 00:00:00 | | 2005-01-27 | 4,936,200 | 6.96 | 6.97 | 6.67 | 6.86 | 00:00:00 | | 2005-01-28 | 3,371,400 | 6.80 | 6.92 | 6.70 | 6.75 | 00:00:00 | | 2005-01-31 | 2,298,700 | 6.84 | 6.91 | 6.78 | 6.90 | 00:00:00 | | 2005-02-01 | 3,826,300 | 6.90 | 6.91 | 6.81 | 6.87 | 00:00:00 | | 2005-02-02 | 4,157,300 | 6.87 | 7.09 | 6.72 | 6.94 | 00:00:00 | | 2005-02-03 | 8,185,700 | 6.99 | 7.25 | 6.89 | 7.01 | 00:00:00 | | 2005-02-04 | 2,179,700 | 7.02 | 7.31 | 6.96 | 7.29 | 00:00:00 | | 2005-02-07 | 3,385,300 | 7.30 | 7.39 | 7.10 | 7.18 | 00:00:00 | | 2005-02-08 | 2,738,500 | 7.13 | 7.35 | 7.08 | 7.18 | 00:00:00 | | 2005-02-09 | 3,230,500 | 7.22 | 7.25 | 6.84 | 6.89 | 00:00:00 | | 2005-02-10 | 4,218,100 | 7.00 | 7.22 | 6.87 | 7.15 | 00:00:00 | | 2005-02-11 | 3,160,400 | 7.13 | 7.36 | 6.95 | 7.25 | 00:00:00 | | 2005-02-14 | 3,121,700 | 7.25 | 7.44 | 7.11 | 7.18 | 00:00:00 | | 2005-02-15 | 3,686,000 | 7.20 | 7.42 | 7.15 | 7.26 | 00:00:00 | | 2005-02-16 | 3,206,400 | 7.25 | 7.30 | 7.09 | 7.15 | 00:00:00 | | 2005-02-17 | 2,272,200 | 7.14 | 7.27 | 7.01 | 7.06 | 00:00:00 | | 2005-02-18 | 1,467,600 | 7.01 | 7.13 | 7.00 | 7.02 | 00:00:00 | | 2005-02-22 | 1,849,900 | 6.89 | 7.01 | 6.85 | 6.87 | 00:00:00 | | 2005-02-23 | 1,260,900 | 6.87 | 6.95 | 6.73 | 6.88 | 00:00:00 | | 2005-02-24 | 3,039,100 | 6.89 | 6.95 | 6.75 | 6.79 | 00:00:00 | | 2005-02-25 | 1,690,000 | 6.78 | 6.86 | 6.67 | 6.69 | 00:00:00 | | 2005-02-28 | 3,805,200 | 6.64 | 6.76 | 6.52 | 6.76 | 00:00:00 | | 2005-03-01 | 2,918,600 | 6.80 | 6.93 | 6.69 | 6.92 | 00:00:00 | | 2005-03-02 | 3,410,900 | 6.90 | 7.00 | 6.72 | 6.78 | 00:00:00 | | 2005-03-03 | 6,866,600 | 6.79 | 7.07 | 6.77 | 7.00 | 00:00:00 | | 2005-03-04 | 1,687,400 | 6.97 | 7.07 | 6.97 | 7.05 | 00:00:00 | | 2005-03-07 | 1,543,300 | 7.04 | 7.20 | 7.02 | 7.10 | 00:00:00 | | 2005-03-08 | 2,697,400 | 7.04 | 7.19 | 7.02 | 7.06 | 00:00:00 | | 2005-03-09 | 2,810,000 | 7.02 | 7.19 | 7.02 | 7.15 | 00:00:00 | | 2005-03-10 | 2,507,300 | 7.15 | 7.21 | 7.08 | 7.12 | 00:00:00 | | 2005-03-11 | 3,385,800 | 7.19 | 7.37 | 7.00 | 7.03 | 00:00:00 | | 2005-03-14 | 2,300,800 | 7.13 | 7.30 | 7.10 | 7.29 | 00:00:00 | | 2005-03-15 | 1,348,300 | 7.26 | 7.33 | 7.04 | 7.04 | 00:00:00 | | 2005-03-16 | 3,271,700 | 7.02 | 7.09 | 6.80 | 6.98 | 00:00:00 | | 2005-03-17 | 2,303,900 | 7.00 | 7.09 | 6.94 | 7.00 | 00:00:00 | | 2005-03-18 | 2,668,600 | 6.96 | 7.08 | 6.96 | 7.08 | 00:00:00 | | 2005-03-21 | 2,554,500 | 7.02 | 7.08 | 6.96 | 6.97 | 00:00:00 | | 2005-03-22 | 8,996,800 | 7.49 | 7.60 | 7.24 | 7.29 | 00:00:00 | | 2005-03-23 | 6,572,400 | 7.50 | 7.57 | 7.37 | 7.44 | 00:00:00 | | 2005-03-24 | 2,816,500 | 7.48 | 7.51 | 7.42 | 7.47 | 00:00:00 | | 2005-03-28 | 3,092,800 | 7.51 | 7.53 | 7.38 | 7.49 | 00:00:00 | | 2005-03-29 | 3,514,400 | 7.44 | 7.49 | 7.15 | 7.24 | 00:00:00 | | 2005-03-30 | 5,798,900 | 7.25 | 7.35 | 7.22 | 7.30 | 00:00:00 | | 2005-03-31 | 6,656,600 | 7.30 | 7.42 | 7.11 | 7.20 | 00:00:00 | | 2005-04-01 | 4,356,500 | 7.32 | 7.35 | 7.04 | 7.07 | 00:00:00 | | 2005-04-04 | 2,088,200 | 7.08 | 7.17 | 7.02 | 7.12 | 00:00:00 | | 2005-04-05 | 3,103,100 | 7.08 | 7.11 | 6.84 | 6.92 | 00:00:00 | | 2005-04-06 | 943,300 | 6.88 | 7.00 | 6.83 | 6.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
