|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 943,300 | 6.88 | 7.00 | 6.83 | 6.88 | 00:00:00 | | 2005-04-07 | 2,593,000 | 6.93 | 6.99 | 6.88 | 6.96 | 00:00:00 | | 2005-04-08 | 1,822,000 | 6.90 | 7.00 | 6.87 | 6.90 | 00:00:00 | | 2005-04-11 | 1,645,800 | 6.90 | 6.98 | 6.83 | 6.87 | 00:00:00 | | 2005-04-12 | 3,217,000 | 6.83 | 6.87 | 6.62 | 6.81 | 00:00:00 | | 2005-04-13 | 16,973,800 | 6.19 | 6.26 | 5.71 | 6.00 | 00:00:00 | | 2005-04-14 | 6,980,000 | 5.99 | 6.19 | 5.99 | 6.09 | 00:00:00 | | 2005-04-15 | 4,615,300 | 6.00 | 6.15 | 5.97 | 6.13 | 00:00:00 | | 2005-04-18 | 4,338,700 | 6.00 | 6.15 | 5.96 | 6.05 | 00:00:00 | | 2005-04-19 | 2,680,500 | 6.05 | 6.25 | 6.01 | 6.24 | 00:00:00 | | 2005-04-20 | 3,917,200 | 6.24 | 6.32 | 6.20 | 6.24 | 00:00:00 | | 2005-04-21 | 3,827,400 | 6.33 | 6.44 | 6.18 | 6.44 | 00:00:00 | | 2005-04-22 | 4,443,100 | 6.35 | 6.44 | 6.24 | 6.32 | 00:00:00 | | 2005-04-25 | 1,992,200 | 6.43 | 6.43 | 6.16 | 6.19 | 00:00:00 | | 2005-04-26 | 1,403,300 | 6.23 | 6.26 | 6.11 | 6.14 | 00:00:00 | | 2005-04-27 | 1,660,200 | 6.06 | 6.14 | 6.03 | 6.06 | 00:00:00 | | 2005-04-28 | 1,780,300 | 6.05 | 6.17 | 5.89 | 5.93 | 00:00:00 | | 2005-04-29 | 3,251,600 | 5.87 | 5.99 | 5.85 | 5.95 | 00:00:00 | | 2005-05-02 | 2,807,400 | 5.91 | 6.18 | 5.90 | 6.12 | 00:00:00 | | 2005-05-03 | 3,192,300 | 6.05 | 6.13 | 6.03 | 6.09 | 00:00:00 | | 2005-05-04 | 2,351,500 | 6.09 | 6.14 | 6.01 | 6.10 | 00:00:00 | | 2005-05-05 | 3,714,100 | 6.06 | 6.27 | 5.99 | 6.05 | 00:00:00 | | 2005-05-06 | 2,999,600 | 6.08 | 6.42 | 6.02 | 6.40 | 00:00:00 | | 2005-05-09 | 1,857,600 | 6.50 | 6.51 | 6.25 | 6.27 | 00:00:00 | | 2005-05-10 | 1,769,800 | 6.32 | 6.35 | 6.24 | 6.30 | 00:00:00 | | 2005-05-11 | 1,811,800 | 6.27 | 6.34 | 6.20 | 6.26 | 00:00:00 | | 2005-05-12 | 1,500,600 | 6.27 | 6.28 | 6.12 | 6.18 | 00:00:00 | | 2005-05-13 | 2,225,100 | 6.21 | 6.22 | 6.10 | 6.11 | 00:00:00 | | 2005-05-16 | 1,433,300 | 6.13 | 6.30 | 6.08 | 6.29 | 00:00:00 | | 2005-05-17 | 3,116,500 | 6.25 | 6.70 | 6.21 | 6.55 | 00:00:00 | | 2005-05-18 | 3,955,400 | 6.55 | 6.96 | 6.53 | 6.88 | 00:00:00 | | 2005-05-19 | 1,553,600 | 6.80 | 7.00 | 6.80 | 6.84 | 00:00:00 | | 2005-05-20 | 1,486,800 | 6.89 | 6.96 | 6.76 | 6.89 | 00:00:00 | | 2005-05-23 | 2,634,100 | 6.90 | 7.10 | 6.90 | 7.01 | 00:00:00 | | 2005-05-24 | 3,149,500 | 6.98 | 7.03 | 6.73 | 6.75 | 00:00:00 | | 2005-05-25 | 1,637,200 | 6.80 | 6.80 | 6.62 | 6.67 | 00:00:00 | | 2005-05-26 | 3,013,500 | 6.73 | 6.86 | 6.67 | 6.70 | 00:00:00 | | 2005-05-27 | 1,239,500 | 6.71 | 6.75 | 6.63 | 6.70 | 00:00:00 | | 2005-05-31 | 3,147,000 | 6.63 | 6.86 | 6.63 | 6.86 | 00:00:00 | | 2005-06-01 | 2,207,800 | 6.81 | 7.00 | 6.80 | 6.97 | 00:00:00 | | 2005-06-02 | 1,473,500 | 6.85 | 6.99 | 6.85 | 6.99 | 00:00:00 | | 2005-06-03 | 2,057,400 | 6.93 | 6.98 | 6.74 | 6.78 | 00:00:00 | | 2005-06-06 | 1,867,500 | 6.67 | 6.75 | 6.59 | 6.66 | 00:00:00 | | 2005-06-07 | 2,665,300 | 6.68 | 6.82 | 6.63 | 6.65 | 00:00:00 | | 2005-06-08 | 731,800 | 6.69 | 6.74 | 6.55 | 6.61 | 00:00:00 | | 2005-06-09 | 2,325,400 | 6.57 | 6.63 | 6.38 | 6.48 | 00:00:00 | | 2005-06-10 | 1,449,200 | 6.43 | 6.54 | 6.34 | 6.37 | 00:00:00 | | 2005-06-13 | 2,437,200 | 6.42 | 6.69 | 6.37 | 6.63 | 00:00:00 | | 2005-06-14 | 3,143,300 | 6.65 | 6.77 | 6.62 | 6.75 | 00:00:00 | | 2005-06-15 | 4,964,300 | 6.80 | 7.00 | 6.75 | 6.88 | 00:00:00 | | 2005-06-16 | 5,391,600 | 6.93 | 7.41 | 6.85 | 7.28 | 00:00:00 | | 2005-06-17 | 4,093,200 | 7.47 | 7.51 | 7.02 | 7.28 | 00:00:00 | | 2005-06-20 | 2,738,200 | 7.25 | 7.28 | 7.08 | 7.20 | 00:00:00 | | 2005-06-21 | 2,249,100 | 7.23 | 7.29 | 7.20 | 7.27 | 00:00:00 | | 2005-06-22 | 3,214,000 | 7.34 | 7.39 | 7.14 | 7.15 | 00:00:00 | | 2005-06-23 | 3,185,500 | 7.20 | 7.27 | 6.97 | 6.98 | 00:00:00 | | 2005-06-24 | 3,676,200 | 7.01 | 7.02 | 6.76 | 6.86 | 00:00:00 | | 2005-06-27 | 4,529,100 | 6.87 | 6.87 | 6.68 | 6.71 | 00:00:00 | | 2005-06-28 | 2,342,500 | 6.79 | 6.99 | 6.70 | 6.95 | 00:00:00 | | 2005-06-29 | 3,279,200 | 7.00 | 7.20 | 6.97 | 7.17 | 00:00:00 | | 2005-06-30 | 2,951,100 | 7.18 | 7.20 | 7.06 | 7.19 | 00:00:00 | | 2005-07-01 | 1,347,900 | 7.20 | 7.22 | 7.11 | 7.20 | 00:00:00 | | 2005-07-05 | 1,408,800 | 7.15 | 7.28 | 7.10 | 7.26 | 00:00:00 | | 2005-07-06 | 1,169,700 | 7.20 | 7.33 | 7.17 | 7.22 | 00:00:00 | | 2005-07-07 | 2,490,700 | 7.10 | 7.52 | 7.08 | 7.49 | 00:00:00 | | 2005-07-08 | 4,967,500 | 7.52 | 7.82 | 7.43 | 7.64 | 00:00:00 | | 2005-07-11 | 3,560,000 | 7.66 | 7.76 | 7.49 | 7.59 | 00:00:00 | | 2005-07-12 | 2,471,300 | 7.60 | 7.60 | 7.46 | 7.49 | 00:00:00 | | 2005-07-13 | 3,551,600 | 7.50 | 7.75 | 7.38 | 7.68 | 00:00:00 | | 2005-07-14 | 2,086,700 | 7.74 | 7.92 | 7.68 | 7.79 | 00:00:00 | | 2005-07-15 | 1,498,900 | 7.77 | 7.94 | 7.69 | 7.84 | 00:00:00 | | 2005-07-18 | 2,789,700 | 7.82 | 7.99 | 7.82 | 7.87 | 00:00:00 | | 2005-07-19 | 2,758,900 | 7.91 | 7.98 | 7.85 | 7.85 | 00:00:00 | | 2005-07-20 | 2,253,300 | 7.81 | 7.99 | 7.68 | 7.91 | 00:00:00 | | 2005-07-21 | 5,273,500 | 7.88 | 7.93 | 7.53 | 7.67 | 00:00:00 | | 2005-07-22 | 14,453,900 | 8.14 | 8.45 | 7.78 | 8.03 | 00:00:00 | | 2005-07-25 | 8,342,700 | 8.07 | 8.18 | 7.98 | 8.04 | 00:00:00 | | 2005-07-26 | 6,416,000 | 8.04 | 8.44 | 8.04 | 8.35 | 00:00:00 | | 2005-07-27 | 4,965,400 | 8.35 | 8.41 | 8.28 | 8.40 | 00:00:00 | | 2005-07-28 | 3,162,600 | 8.47 | 8.51 | 8.34 | 8.44 | 00:00:00 | | 2005-07-29 | 3,695,400 | 8.40 | 8.50 | 8.34 | 8.43 | 00:00:00 | | 2005-08-01 | 5,132,600 | 8.49 | 8.64 | 8.42 | 8.59 | 00:00:00 | | 2005-08-02 | 5,974,100 | 8.62 | 8.78 | 8.55 | 8.71 | 00:00:00 | | 2005-08-03 | 8,168,300 | 8.72 | 8.95 | 8.63 | 8.79 | 00:00:00 | | 2005-08-04 | 4,108,300 | 8.77 | 8.89 | 8.63 | 8.72 | 00:00:00 | | 2005-08-05 | 3,629,000 | 8.68 | 8.72 | 8.48 | 8.49 | 00:00:00 | | 2005-08-08 | 2,353,900 | 8.45 | 8.57 | 8.43 | 8.52 | 00:00:00 | | 2005-08-09 | 3,204,200 | 8.43 | 8.52 | 8.41 | 8.47 | 00:00:00 | | 2005-08-10 | 4,017,200 | 8.48 | 8.63 | 8.41 | 8.50 | 00:00:00 | | 2005-08-11 | 3,843,400 | 8.54 | 8.58 | 8.43 | 8.56 | 00:00:00 | | 2005-08-12 | 4,083,500 | 8.53 | 8.53 | 8.24 | 8.30 | 00:00:00 | | 2005-08-15 | 2,927,200 | 8.37 | 8.43 | 8.26 | 8.33 | 00:00:00 | | 2005-08-16 | 2,949,900 | 8.29 | 8.44 | 8.25 | 8.30 | 00:00:00 | | 2005-08-17 | 2,221,600 | 8.28 | 8.42 | 8.25 | 8.32 | 00:00:00 | | 2005-08-18 | 2,293,400 | 8.33 | 8.42 | 8.18 | 8.26 | 00:00:00 | | 2005-08-19 | 1,579,400 | 8.28 | 8.38 | 8.22 | 8.30 | 00:00:00 | | 2005-08-22 | 1,395,400 | 8.35 | 8.43 | 8.23 | 8.31 | 00:00:00 | | 2005-08-23 | 2,037,200 | 8.25 | 8.47 | 8.25 | 8.35 | 00:00:00 | | 2005-08-24 | 4,157,000 | 8.35 | 8.65 | 8.26 | 8.46 | 00:00:00 | | 2005-08-25 | 5,506,400 | 8.50 | 8.86 | 8.48 | 8.81 | 00:00:00 | | 2005-08-26 | 3,521,700 | 8.79 | 8.98 | 8.70 | 8.73 | 00:00:00 | | 2005-08-29 | 2,684,000 | 8.70 | 8.79 | 8.61 | 8.72 | 00:00:00 | | 2005-08-30 | 2,420,500 | 8.64 | 8.79 | 8.64 | 8.72 | 00:00:00 | | 2005-08-31 | 4,348,500 | 8.74 | 9.06 | 8.71 | 9.00 | 00:00:00 | | 2005-09-01 | 4,994,500 | 8.91 | 9.29 | 8.91 | 9.25 | 00:00:00 | | 2005-09-02 | 3,502,500 | 9.30 | 9.48 | 9.24 | 9.27 | 00:00:00 | | 2005-09-06 | 2,501,900 | 9.30 | 9.45 | 9.25 | 9.41 | 00:00:00 | | 2005-09-07 | 2,389,700 | 9.42 | 9.50 | 9.29 | 9.47 | 00:00:00 | | 2005-09-08 | 4,978,200 | 9.35 | 9.72 | 9.33 | 9.60 | 00:00:00 | | 2005-09-09 | 4,197,700 | 9.55 | 9.78 | 9.54 | 9.68 | 00:00:00 | | 2005-09-12 | 5,770,100 | 9.67 | 9.98 | 9.60 | 9.84 | 00:00:00 | | 2005-09-13 | 2,313,100 | 9.87 | 9.92 | 9.66 | 9.76 | 00:00:00 | | 2005-09-14 | 4,254,300 | 9.75 | 9.81 | 9.48 | 9.57 | 00:00:00 | | 2005-09-15 | 2,858,200 | 9.60 | 9.66 | 9.44 | 9.57 | 00:00:00 | | 2005-09-16 | 3,634,000 | 9.67 | 9.67 | 9.49 | 9.50 | 00:00:00 | | 2005-09-19 | 3,733,400 | 9.49 | 9.50 | 8.88 | 9.33 | 00:00:00 | | 2005-09-20 | 4,101,100 | 9.27 | 9.54 | 9.25 | 9.27 | 00:00:00 | | 2005-09-21 | 3,717,500 | 9.25 | 9.37 | 9.08 | 9.15 | 00:00:00 | | 2005-09-22 | 3,279,000 | 9.11 | 9.45 | 9.05 | 9.33 | 00:00:00 | | 2005-09-23 | 2,161,100 | 9.33 | 9.50 | 9.23 | 9.40 | 00:00:00 | | 2005-09-26 | 2,147,900 | 9.38 | 9.55 | 9.31 | 9.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
