|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,147,900 | 9.38 | 9.55 | 9.31 | 9.33 | 00:00:00 | | 2005-09-27 | 3,624,800 | 9.30 | 9.55 | 9.30 | 9.48 | 00:00:00 | | 2005-09-28 | 2,585,100 | 9.50 | 9.53 | 9.26 | 9.36 | 00:00:00 | | 2005-09-29 | 3,981,100 | 9.37 | 9.47 | 9.23 | 9.43 | 00:00:00 | | 2005-09-30 | 6,638,700 | 9.37 | 9.60 | 9.37 | 9.50 | 00:00:00 | | 2005-10-03 | 3,233,900 | 9.50 | 9.52 | 9.44 | 9.48 | 00:00:00 | | 2005-10-04 | 3,486,500 | 9.48 | 9.55 | 9.36 | 9.39 | 00:00:00 | | 2005-10-05 | 3,605,200 | 9.40 | 9.40 | 8.88 | 9.03 | 00:00:00 | | 2005-10-06 | 3,937,200 | 9.04 | 9.04 | 8.71 | 8.81 | 00:00:00 | | 2005-10-07 | 7,007,700 | 8.69 | 8.80 | 8.23 | 8.26 | 00:00:00 | | 2005-10-10 | 2,899,700 | 8.44 | 8.49 | 8.21 | 8.26 | 00:00:00 | | 2005-10-11 | 24,222,800 | 8.27 | 8.48 | 6.91 | 7.52 | 00:00:00 | | 2005-10-12 | 7,390,600 | 7.38 | 7.99 | 7.26 | 7.73 | 00:00:00 | | 2005-10-13 | 2,496,000 | 7.69 | 7.79 | 7.58 | 7.76 | 00:00:00 | | 2005-10-14 | 2,198,500 | 7.75 | 7.95 | 7.72 | 7.94 | 00:00:00 | | 2005-10-17 | 2,534,200 | 7.91 | 8.24 | 7.88 | 7.97 | 00:00:00 | | 2005-10-18 | 2,304,200 | 7.95 | 8.06 | 7.91 | 8.00 | 00:00:00 | | 2005-10-19 | 3,040,200 | 7.96 | 8.08 | 7.85 | 8.06 | 00:00:00 | | 2005-10-20 | 2,512,900 | 8.01 | 8.09 | 7.94 | 8.02 | 00:00:00 | | 2005-10-21 | 2,600,800 | 8.02 | 8.05 | 7.86 | 7.89 | 00:00:00 | | 2005-10-24 | 3,691,400 | 7.90 | 7.99 | 7.82 | 7.94 | 00:00:00 | | 2005-10-25 | 5,017,200 | 7.91 | 8.04 | 7.87 | 8.00 | 00:00:00 | | 2005-10-26 | 2,791,600 | 7.88 | 8.17 | 7.83 | 8.15 | 00:00:00 | | 2005-10-27 | 2,027,400 | 8.15 | 8.15 | 7.78 | 7.80 | 00:00:00 | | 2005-10-28 | 4,706,800 | 7.75 | 7.89 | 7.55 | 7.85 | 00:00:00 | | 2005-10-31 | 3,390,300 | 7.75 | 8.12 | 7.75 | 8.09 | 00:00:00 | | 2005-11-01 | 7,614,500 | 8.06 | 8.24 | 7.85 | 7.90 | 00:00:00 | | 2005-11-02 | 2,960,100 | 7.87 | 8.00 | 7.76 | 7.98 | 00:00:00 | | 2005-11-03 | 4,882,700 | 8.00 | 8.20 | 7.96 | 8.18 | 00:00:00 | | 2005-11-04 | 2,621,300 | 8.22 | 8.46 | 8.02 | 8.10 | 00:00:00 | | 2005-11-07 | 5,579,500 | 8.15 | 8.39 | 8.08 | 8.32 | 00:00:00 | | 2005-11-08 | 2,899,700 | 8.34 | 8.39 | 7.98 | 7.98 | 00:00:00 | | 2005-11-09 | 3,464,400 | 7.92 | 8.09 | 7.82 | 7.88 | 00:00:00 | | 2005-11-10 | 2,412,900 | 7.89 | 8.10 | 7.88 | 8.04 | 00:00:00 | | 2005-11-11 | 2,657,500 | 7.95 | 8.20 | 7.95 | 8.13 | 00:00:00 | | 2005-11-14 | 2,672,800 | 8.09 | 8.22 | 7.88 | 8.19 | 00:00:00 | | 2005-11-15 | 2,784,400 | 8.20 | 8.43 | 8.12 | 8.15 | 00:00:00 | | 2005-11-16 | 1,659,900 | 8.15 | 8.21 | 8.06 | 8.11 | 00:00:00 | | 2005-11-17 | 2,004,400 | 8.17 | 8.36 | 8.11 | 8.36 | 00:00:00 | | 2005-11-18 | 2,981,400 | 8.38 | 8.45 | 8.25 | 8.30 | 00:00:00 | | 2005-11-21 | 2,906,400 | 8.25 | 8.38 | 8.21 | 8.33 | 00:00:00 | | 2005-11-22 | 8,176,100 | 8.35 | 8.97 | 8.30 | 8.80 | 00:00:00 | | 2005-11-23 | 4,037,000 | 8.86 | 9.19 | 8.81 | 9.03 | 00:00:00 | | 2005-11-25 | 2,119,800 | 8.99 | 9.03 | 8.71 | 8.90 | 00:00:00 | | 2005-11-28 | 4,142,700 | 8.93 | 9.00 | 8.75 | 8.89 | 00:00:00 | | 2005-11-29 | 4,245,400 | 8.89 | 9.07 | 8.89 | 9.01 | 00:00:00 | | 2005-11-30 | 4,171,400 | 9.04 | 9.99 | 8.99 | 9.23 | 00:00:00 | | 2005-12-01 | 2,046,600 | 9.23 | 9.35 | 9.16 | 9.25 | 00:00:00 | | 2005-12-02 | 1,965,500 | 9.24 | 9.33 | 9.08 | 9.19 | 00:00:00 | | 2005-12-05 | 5,471,900 | 9.16 | 9.25 | 9.00 | 9.15 | 00:00:00 | | 2005-12-06 | 2,620,700 | 9.12 | 9.21 | 9.04 | 9.11 | 00:00:00 | | 2005-12-07 | 1,361,600 | 9.06 | 9.16 | 9.03 | 9.03 | 00:00:00 | | 2005-12-08 | 2,116,200 | 9.01 | 9.19 | 8.98 | 9.02 | 00:00:00 | | 2005-12-09 | 1,879,900 | 9.13 | 9.26 | 9.06 | 9.18 | 00:00:00 | | 2005-12-12 | 2,299,100 | 9.18 | 9.35 | 9.11 | 9.23 | 00:00:00 | | 2005-12-13 | 2,826,800 | 9.18 | 9.33 | 9.15 | 9.19 | 00:00:00 | | 2005-12-14 | 2,166,900 | 9.15 | 9.25 | 9.05 | 9.07 | 00:00:00 | | 2005-12-15 | 2,379,400 | 9.02 | 9.18 | 8.94 | 9.02 | 00:00:00 | | 2005-12-16 | 3,033,700 | 9.03 | 9.30 | 8.97 | 9.27 | 00:00:00 | | 2005-12-19 | 9,874,100 | 9.30 | 9.38 | 9.23 | 9.26 | 00:00:00 | | 2005-12-20 | 5,729,500 | 9.30 | 9.46 | 9.20 | 9.29 | 00:00:00 | | 2005-12-21 | 3,003,000 | 9.36 | 9.46 | 9.17 | 9.28 | 00:00:00 | | 2005-12-22 | 3,122,200 | 9.28 | 9.43 | 9.27 | 9.36 | 00:00:00 | | 2005-12-23 | 767,700 | 9.41 | 9.45 | 9.29 | 9.38 | 00:00:00 | | 2005-12-27 | 1,778,600 | 9.49 | 9.49 | 9.11 | 9.18 | 00:00:00 | | 2005-12-28 | 1,097,200 | 9.14 | 9.18 | 9.09 | 9.11 | 00:00:00 | | 2005-12-29 | 1,524,900 | 9.09 | 9.17 | 9.05 | 9.15 | 00:00:00 | | 2005-12-30 | 1,274,200 | 9.06 | 9.18 | 8.94 | 8.97 | 00:00:00 | | 2006-01-03 | 2,771,400 | 8.93 | 9.34 | 8.93 | 9.32 | 00:00:00 | | 2006-01-04 | 2,206,600 | 9.26 | 9.46 | 9.25 | 9.34 | 00:00:00 | | 2006-01-05 | 1,492,300 | 9.31 | 9.45 | 9.29 | 9.43 | 00:00:00 | | 2006-01-06 | 1,474,900 | 9.49 | 9.49 | 9.36 | 9.46 | 00:00:00 | | 2006-01-09 | 2,214,100 | 9.40 | 9.55 | 9.29 | 9.29 | 00:00:00 | | 2006-01-10 | 2,574,300 | 9.26 | 9.52 | 9.17 | 9.49 | 00:00:00 | | 2006-01-11 | 17,132,500 | 8.49 | 8.69 | 8.15 | 8.25 | 00:00:00 | | 2006-01-12 | 6,427,300 | 8.30 | 8.33 | 7.86 | 7.95 | 00:00:00 | | 2006-01-13 | 4,383,900 | 7.95 | 8.07 | 7.87 | 7.99 | 00:00:00 | | 2006-01-17 | 4,597,900 | 7.89 | 8.12 | 7.60 | 8.09 | 00:00:00 | | 2006-01-18 | 3,164,000 | 8.00 | 8.26 | 8.00 | 8.20 | 00:00:00 | | 2006-01-19 | 4,196,300 | 8.23 | 8.34 | 8.10 | 8.28 | 00:00:00 | | 2006-01-20 | 5,659,800 | 8.20 | 8.33 | 8.12 | 8.26 | 00:00:00 | | 2006-01-23 | 2,355,000 | 8.21 | 8.37 | 8.21 | 8.37 | 00:00:00 | | 2006-01-24 | 4,303,700 | 8.34 | 8.39 | 8.27 | 8.28 | 00:00:00 | | 2006-01-25 | 4,170,500 | 8.32 | 8.37 | 8.25 | 8.33 | 00:00:00 | | 2006-01-26 | 4,714,700 | 8.33 | 8.61 | 8.31 | 8.43 | 00:00:00 | | 2006-01-27 | 7,851,700 | 8.37 | 8.40 | 7.99 | 8.24 | 00:00:00 | | 2006-01-30 | 5,410,600 | 8.23 | 8.27 | 8.10 | 8.16 | 00:00:00 | | 2006-01-31 | 4,386,600 | 8.20 | 8.29 | 8.14 | 8.25 | 00:00:00 | | 2006-02-01 | 4,223,100 | 8.26 | 8.31 | 8.11 | 8.24 | 00:00:00 | | 2006-02-02 | 3,377,600 | 8.23 | 8.35 | 8.18 | 8.25 | 00:00:00 | | 2006-02-03 | 7,415,200 | 8.21 | 8.34 | 8.16 | 8.25 | 00:00:00 | | 2006-02-06 | 4,841,900 | 8.23 | 8.32 | 8.20 | 8.26 | 00:00:00 | | 2006-02-07 | 9,567,200 | 8.25 | 8.37 | 8.18 | 8.30 | 00:00:00 | | 2006-02-08 | 8,992,600 | 8.30 | 8.33 | 8.24 | 8.28 | 00:00:00 | | 2006-02-09 | 4,093,500 | 8.27 | 8.39 | 8.27 | 8.34 | 00:00:00 | | 2006-02-10 | 2,590,100 | 8.38 | 8.39 | 8.25 | 8.31 | 00:00:00 | | 2006-02-13 | 2,229,100 | 8.24 | 8.31 | 8.17 | 8.28 | 00:00:00 | | 2006-02-14 | 1,624,400 | 8.31 | 8.39 | 8.26 | 8.37 | 00:00:00 | | 2006-02-15 | 2,347,600 | 8.40 | 8.49 | 8.30 | 8.37 | 00:00:00 | | 2006-02-16 | 2,294,700 | 8.36 | 8.58 | 8.34 | 8.40 | 00:00:00 | | 2006-02-17 | 1,501,400 | 8.34 | 8.43 | 8.33 | 8.41 | 00:00:00 | | 2006-02-21 | 2,035,800 | 8.35 | 8.48 | 8.33 | 8.35 | 00:00:00 | | 2006-02-22 | 5,805,900 | 8.32 | 8.39 | 8.28 | 8.30 | 00:00:00 | | 2006-02-23 | 4,705,000 | 8.29 | 8.34 | 8.19 | 8.30 | 00:00:00 | | 2006-02-24 | 2,202,200 | 8.32 | 8.47 | 8.30 | 8.34 | 00:00:00 | | 2006-02-27 | 1,325,200 | 8.40 | 8.40 | 8.29 | 8.30 | 00:00:00 | | 2006-02-28 | 2,379,800 | 8.21 | 8.34 | 8.21 | 8.21 | 00:00:00 | | 2006-03-01 | 2,190,200 | 8.21 | 8.48 | 8.15 | 8.39 | 00:00:00 | | 2006-03-02 | 3,162,300 | 8.37 | 8.39 | 8.05 | 8.07 | 00:00:00 | | 2006-03-03 | 4,684,600 | 8.03 | 8.22 | 7.91 | 8.02 | 00:00:00 | | 2006-03-06 | 2,338,300 | 7.84 | 8.02 | 7.74 | 7.77 | 00:00:00 | | 2006-03-07 | 2,548,600 | 7.80 | 8.11 | 7.79 | 7.89 | 00:00:00 | | 2006-03-08 | 2,912,000 | 7.92 | 8.03 | 7.73 | 8.00 | 00:00:00 | | 2006-03-09 | 1,851,200 | 7.97 | 8.09 | 7.90 | 7.97 | 00:00:00 | | 2006-03-10 | 1,647,900 | 7.97 | 8.06 | 7.92 | 7.95 | 00:00:00 | | 2006-03-13 | 942,400 | 7.97 | 8.02 | 7.85 | 7.91 | 00:00:00 | | 2006-03-14 | 1,644,700 | 7.86 | 7.99 | 7.81 | 7.96 | 00:00:00 | | 2006-03-15 | 1,710,800 | 7.96 | 8.09 | 7.90 | 8.05 | 00:00:00 | | 2006-03-16 | 1,811,600 | 8.04 | 8.12 | 7.93 | 7.99 | 00:00:00 | | 2006-03-17 | 3,337,700 | 8.05 | 8.33 | 7.95 | 8.33 | 00:00:00 | | 2006-03-20 | 1,128,400 | 8.31 | 8.43 | 8.15 | 8.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
