|
 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 | | 2006-03-20 | 1,128,400 | 8.31 | 8.43 | 8.15 | 8.18 | 00:00:00 | | 2006-03-21 | 1,548,500 | 8.14 | 8.28 | 8.05 | 8.22 | 00:00:00 | | 2006-03-22 | 1,065,300 | 8.17 | 8.24 | 8.05 | 8.08 | 00:00:00 | | 2006-03-23 | 1,476,000 | 8.05 | 8.19 | 8.04 | 8.16 | 00:00:00 | | 2006-03-24 | 1,366,000 | 8.15 | 8.17 | 8.03 | 8.12 | 00:00:00 | | 2006-03-27 | 1,811,700 | 8.14 | 8.18 | 7.96 | 7.96 | 00:00:00 | | 2006-03-28 | 5,180,200 | 7.95 | 7.99 | 7.63 | 7.76 | 00:00:00 | | 2006-03-29 | 2,937,700 | 7.75 | 7.90 | 7.73 | 7.86 | 00:00:00 | | 2006-03-30 | 1,592,600 | 7.82 | 7.93 | 7.77 | 7.85 | 00:00:00 | | 2006-03-31 | 2,434,000 | 7.87 | 7.99 | 7.81 | 7.83 | 00:00:00 | | 2006-04-03 | 1,233,400 | 7.91 | 7.99 | 7.82 | 7.84 | 00:00:00 | | 2006-04-04 | 2,331,300 | 7.82 | 7.97 | 7.73 | 7.80 | 00:00:00 | | 2006-04-05 | 2,302,500 | 7.80 | 7.87 | 7.67 | 7.86 | 00:00:00 | | 2006-04-06 | 1,825,600 | 7.83 | 7.93 | 7.75 | 7.76 | 00:00:00 | | 2006-04-07 | 3,991,100 | 7.78 | 8.05 | 7.76 | 7.95 | 00:00:00 | | 2006-04-10 | 2,036,800 | 7.93 | 8.01 | 7.90 | 7.90 | 00:00:00 | | 2006-04-11 | 1,951,600 | 7.94 | 7.95 | 7.72 | 7.78 | 00:00:00 | | 2006-04-12 | 1,903,100 | 7.84 | 7.88 | 7.73 | 7.76 | 00:00:00 | | 2006-04-13 | 7,787,700 | 7.85 | 7.88 | 7.46 | 7.54 | 00:00:00 | | 2006-04-17 | 4,498,100 | 7.52 | 7.72 | 7.52 | 7.62 | 00:00:00 | | 2006-04-18 | 5,154,200 | 7.68 | 7.73 | 7.55 | 7.71 | 00:00:00 | | 2006-04-19 | 3,798,200 | 7.69 | 7.84 | 7.59 | 7.65 | 00:00:00 | | 2006-04-20 | 3,478,700 | 7.58 | 7.69 | 7.50 | 7.57 | 00:00:00 | | 2006-04-21 | 1,556,300 | 7.58 | 7.75 | 7.52 | 7.59 | 00:00:00 | | 2006-04-24 | 2,222,700 | 7.60 | 7.64 | 7.45 | 7.54 | 00:00:00 | | 2006-04-25 | 1,835,000 | 7.60 | 7.69 | 7.55 | 7.66 | 00:00:00 | | 2006-04-26 | 2,075,300 | 7.66 | 7.75 | 7.61 | 7.66 | 00:00:00 | | 2006-04-27 | 1,965,400 | 7.66 | 7.72 | 7.63 | 7.70 | 00:00:00 | | 2006-04-28 | 1,553,200 | 7.68 | 7.71 | 7.60 | 7.68 | 00:00:00 | | 2006-05-01 | 1,476,800 | 7.65 | 7.75 | 7.55 | 7.55 | 00:00:00 | | 2006-05-02 | 2,956,800 | 7.56 | 7.59 | 7.44 | 7.52 | 00:00:00 | | 2006-05-03 | 3,658,300 | 7.53 | 7.60 | 7.49 | 7.51 | 00:00:00 | | 2006-05-04 | 1,771,100 | 7.51 | 7.62 | 7.49 | 7.56 | 00:00:00 | | 2006-05-05 | 1,347,800 | 7.57 | 7.67 | 7.54 | 7.59 | 00:00:00 | | 2006-05-08 | 1,348,700 | 7.59 | 7.65 | 7.56 | 7.58 | 00:00:00 | | 2006-05-09 | 1,784,900 | 7.55 | 7.60 | 7.41 | 7.45 | 00:00:00 | | 2006-05-10 | 1,211,300 | 7.43 | 7.54 | 7.40 | 7.42 | 00:00:00 | | 2006-05-11 | 1,288,000 | 7.45 | 7.50 | 7.31 | 7.36 | 00:00:00 | | 2006-05-12 | 1,555,400 | 7.34 | 7.43 | 7.25 | 7.26 | 00:00:00 | | 2006-05-15 | 1,528,900 | 7.28 | 7.34 | 7.26 | 7.34 | 00:00:00 | | 2006-05-16 | 2,286,400 | 7.38 | 7.41 | 7.25 | 7.29 | 00:00:00 | | 2006-05-17 | 2,750,000 | 7.35 | 7.35 | 7.24 | 7.25 | 00:00:00 | | 2006-05-18 | 2,225,600 | 7.26 | 7.39 | 7.25 | 7.25 | 00:00:00 | | 2006-05-19 | 2,154,700 | 7.26 | 7.46 | 7.26 | 7.30 | 00:00:00 | | 2006-05-22 | 2,391,600 | 7.30 | 7.46 | 7.27 | 7.33 | 00:00:00 | | 2006-05-23 | 2,635,200 | 7.35 | 7.40 | 7.27 | 7.29 | 00:00:00 | | 2006-05-24 | 3,680,600 | 7.26 | 7.34 | 7.25 | 7.31 | 00:00:00 | | 2006-05-25 | 1,430,900 | 7.33 | 7.36 | 7.27 | 7.32 | 00:00:00 | | 2006-05-26 | 1,313,100 | 7.36 | 7.48 | 7.32 | 7.38 | 00:00:00 | | 2006-05-30 | 2,434,900 | 7.41 | 7.46 | 7.37 | 7.42 | 00:00:00 | | 2006-05-31 | 2,897,200 | 7.42 | 7.45 | 7.33 | 7.36 | 00:00:00 | | 2006-06-01 | 3,251,800 | 7.39 | 7.51 | 7.27 | 7.50 | 00:00:00 | | 2006-06-02 | 1,242,200 | 7.43 | 7.49 | 7.34 | 7.40 | 00:00:00 | | 2006-06-05 | 1,815,800 | 7.34 | 7.45 | 7.32 | 7.37 | 00:00:00 | | 2006-06-06 | 2,714,500 | 7.42 | 7.43 | 7.07 | 7.18 | 00:00:00 | | 2006-06-07 | 1,539,600 | 7.19 | 7.31 | 7.11 | 7.18 | 00:00:00 | | 2006-06-08 | 2,833,300 | 7.21 | 7.21 | 6.93 | 7.00 | 00:00:00 | | 2006-06-09 | 4,104,000 | 6.97 | 7.32 | 6.96 | 7.27 | 00:00:00 | | 2006-06-12 | 2,275,700 | 7.24 | 7.27 | 7.00 | 7.02 | 00:00:00 | | 2006-06-13 | 2,191,700 | 7.00 | 7.09 | 6.95 | 7.03 | 00:00:00 | | 2006-06-14 | 2,284,200 | 6.97 | 7.04 | 6.96 | 7.01 | 00:00:00 | | 2006-06-15 | 2,222,600 | 7.00 | 7.25 | 6.95 | 7.24 | 00:00:00 | | 2006-06-16 | 3,273,700 | 7.25 | 7.28 | 7.03 | 7.07 | 00:00:00 | | 2006-06-19 | 1,904,500 | 7.14 | 7.22 | 6.99 | 7.00 | 00:00:00 | | 2006-06-20 | 3,302,900 | 6.98 | 7.01 | 6.82 | 6.93 | 00:00:00 | | 2006-06-21 | 2,355,200 | 6.93 | 7.14 | 6.91 | 7.11 | 00:00:00 | | 2006-06-22 | 2,364,900 | 7.08 | 7.13 | 7.00 | 7.05 | 00:00:00 | | 2006-06-23 | 2,994,000 | 7.02 | 7.09 | 6.87 | 6.90 | 00:00:00 | | 2006-06-26 | 1,413,300 | 6.89 | 7.02 | 6.87 | 6.90 | 00:00:00 | | 2006-06-27 | 4,022,200 | 6.87 | 6.89 | 6.56 | 6.65 | 00:00:00 | | 2006-06-28 | 1,469,700 | 6.65 | 6.81 | 6.59 | 6.64 | 00:00:00 | | 2006-06-29 | 2,691,700 | 6.70 | 6.76 | 6.60 | 6.73 | 00:00:00 | | 2006-06-30 | 4,979,900 | 6.66 | 6.78 | 6.58 | 6.70 | 00:00:00 | | 2006-07-03 | 839,400 | 6.79 | 6.81 | 6.70 | 6.72 | 00:00:00 | | 2006-07-05 | 1,961,500 | 6.73 | 6.78 | 6.64 | 6.69 | 00:00:00 | | 2006-07-06 | 4,820,800 | 6.71 | 6.75 | 6.45 | 6.60 | 00:00:00 | | 2006-07-07 | 6,338,300 | 6.55 | 6.58 | 6.48 | 6.51 | 00:00:00 | | 2006-07-10 | 2,270,100 | 6.56 | 6.59 | 6.39 | 6.44 | 00:00:00 | | 2006-07-11 | 2,649,600 | 6.47 | 6.47 | 6.32 | 6.40 | 00:00:00 | | 2006-07-12 | 2,631,200 | 6.35 | 6.43 | 6.28 | 6.38 | 00:00:00 | | 2006-07-13 | 2,990,100 | 6.42 | 6.43 | 6.24 | 6.34 | 00:00:00 | | 2006-07-14 | 1,762,900 | 6.32 | 6.36 | 6.15 | 6.24 | 00:00:00 | | 2006-07-17 | 3,489,200 | 6.24 | 6.30 | 6.02 | 6.16 | 00:00:00 | | 2006-07-18 | 4,967,900 | 6.18 | 6.21 | 6.05 | 6.12 | 00:00:00 | | 2006-07-19 | 5,870,400 | 6.16 | 6.27 | 6.09 | 6.24 | 00:00:00 | | 2006-07-20 | 4,878,500 | 6.27 | 6.42 | 6.11 | 6.28 | 00:00:00 | | 2006-07-21 | 7,531,700 | 6.30 | 6.78 | 6.24 | 6.76 | 00:00:00 | | 2006-07-24 | 4,153,100 | 6.73 | 6.86 | 6.61 | 6.82 | 00:00:00 | | 2006-07-25 | 3,368,200 | 6.80 | 6.97 | 6.72 | 6.86 | 00:00:00 | | 2006-07-26 | 4,807,300 | 7.09 | 7.10 | 6.82 | 6.87 | 00:00:00 | | 2006-07-27 | 2,544,900 | 6.90 | 6.92 | 6.74 | 6.74 | 00:00:00 | | 2006-07-28 | 2,786,500 | 6.78 | 6.93 | 6.73 | 6.89 | 00:00:00 | | 2006-07-31 | 5,060,800 | 6.87 | 7.01 | 6.77 | 6.99 | 00:00:00 | | 2006-08-01 | 3,900,400 | 6.98 | 6.98 | 6.76 | 6.87 | 00:00:00 | | 2006-08-02 | 5,847,700 | 6.87 | 6.96 | 6.84 | 6.87 | 00:00:00 | | 2006-08-03 | 2,928,600 | 6.86 | 6.90 | 6.75 | 6.84 | 00:00:00 | | 2006-08-04 | 4,052,300 | 6.84 | 6.97 | 6.78 | 6.87 | 00:00:00 | | 2006-08-07 | 3,790,200 | 6.85 | 6.98 | 6.80 | 6.80 | 00:00:00 | | 2006-08-08 | 4,076,900 | 6.80 | 6.92 | 6.59 | 6.59 | 00:00:00 | | 2006-08-09 | 2,059,400 | 6.59 | 6.86 | 6.59 | 6.65 | 00:00:00 | | 2006-08-10 | 2,178,000 | 6.64 | 6.78 | 6.61 | 6.69 | 00:00:00 | | 2006-08-11 | 1,897,700 | 6.64 | 6.73 | 6.60 | 6.64 | 00:00:00 | | 2006-08-14 | 3,349,900 | 6.70 | 6.86 | 6.66 | 6.78 | 00:00:00 | | 2006-08-15 | 3,698,500 | 6.75 | 6.93 | 6.75 | 6.90 | 00:00:00 | | 2006-08-16 | 3,562,700 | 6.92 | 7.17 | 6.92 | 7.14 | 00:00:00 | | 2006-08-17 | 2,456,000 | 7.14 | 7.28 | 7.12 | 7.21 | 00:00:00 | | 2006-08-18 | 2,672,900 | 7.22 | 7.26 | 7.10 | 7.24 | 00:00:00 | | 2006-08-21 | 1,945,000 | 7.25 | 7.39 | 7.17 | 7.23 | 00:00:00 | | 2006-08-22 | 1,269,800 | 7.22 | 7.26 | 7.15 | 7.16 | 00:00:00 | | 2006-08-23 | 7,379,600 | 7.42 | 7.55 | 7.38 | 7.50 | 00:00:00 | | 2006-08-24 | 4,848,000 | 7.50 | 7.65 | 7.50 | 7.59 | 00:00:00 | | 2006-08-25 | 3,170,900 | 7.56 | 7.64 | 7.55 | 7.57 | 00:00:00 | | 2006-08-28 | 2,579,500 | 7.54 | 7.65 | 7.51 | 7.63 | 00:00:00 | | 2006-08-29 | 3,161,100 | 7.64 | 7.66 | 7.54 | 7.59 | 00:00:00 | | 2006-08-30 | 3,322,900 | 7.56 | 7.65 | 7.52 | 7.59 | 00:00:00 | | 2006-08-31 | 1,584,500 | 7.59 | 7.63 | 7.55 | 7.60 | 00:00:00 | | 2006-09-01 | 1,249,400 | 7.60 | 7.69 | 7.56 | 7.65 | 00:00:00 | | 2006-09-05 | 1,893,100 | 7.62 | 7.71 | 7.62 | 7.68 | 00:00:00 | | 2006-09-06 | 2,520,900 | 7.63 | 7.69 | 7.58 | 7.62 | 00:00:00 | | 2006-09-07 | 2,746,300 | 7.58 | 7.64 | 7.48 | 7.50 | 00:00:00 | | 2006-09-08 | 2,036,700 | 7.50 | 7.71 | 7.45 | 7.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
