|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,036,700 | 7.50 | 7.71 | 7.45 | 7.64 | 00:00:00 | | 2006-09-11 | 2,043,700 | 7.68 | 7.74 | 7.53 | 7.72 | 00:00:00 | | 2006-09-12 | 3,586,900 | 7.70 | 7.84 | 7.70 | 7.83 | 00:00:00 | | 2006-09-13 | 2,610,900 | 7.80 | 7.91 | 7.78 | 7.90 | 00:00:00 | | 2006-09-14 | 2,804,000 | 7.89 | 7.89 | 7.76 | 7.80 | 00:00:00 | | 2006-09-15 | 3,473,800 | 7.85 | 7.91 | 7.76 | 7.85 | 00:00:00 | | 2006-09-18 | 1,529,000 | 7.87 | 7.87 | 7.72 | 7.76 | 00:00:00 | | 2006-09-19 | 2,737,400 | 7.71 | 7.76 | 7.55 | 7.65 | 00:00:00 | | 2006-09-20 | 2,060,900 | 7.63 | 7.81 | 7.60 | 7.76 | 00:00:00 | | 2006-09-21 | 1,240,400 | 7.75 | 7.76 | 7.59 | 7.60 | 00:00:00 | | 2006-09-22 | 1,579,100 | 7.63 | 7.66 | 7.56 | 7.62 | 00:00:00 | | 2006-09-25 | 1,942,200 | 7.65 | 7.71 | 7.61 | 7.67 | 00:00:00 | | 2006-09-26 | 4,198,200 | 7.63 | 7.92 | 7.49 | 7.92 | 00:00:00 | | 2006-09-27 | 2,712,200 | 7.90 | 7.95 | 7.80 | 7.84 | 00:00:00 | | 2006-09-28 | 2,088,600 | 7.77 | 7.80 | 7.68 | 7.74 | 00:00:00 | | 2006-09-29 | 3,352,700 | 7.83 | 7.86 | 7.75 | 7.79 | 00:00:00 | | 2006-10-02 | 3,077,900 | 7.77 | 7.85 | 7.77 | 7.81 | 00:00:00 | | 2006-10-03 | 1,989,300 | 7.73 | 7.90 | 7.69 | 7.87 | 00:00:00 | | 2006-10-04 | 1,952,300 | 7.85 | 8.01 | 7.80 | 8.01 | 00:00:00 | | 2006-10-05 | 2,431,900 | 7.98 | 8.06 | 7.92 | 7.98 | 00:00:00 | | 2006-10-06 | 1,661,400 | 7.98 | 8.06 | 7.93 | 7.98 | 00:00:00 | | 2006-10-09 | 1,874,200 | 7.92 | 7.97 | 7.87 | 7.93 | 00:00:00 | | 2006-10-10 | 2,264,600 | 7.95 | 7.95 | 7.79 | 7.87 | 00:00:00 | | 2006-10-11 | 1,407,900 | 7.87 | 7.92 | 7.80 | 7.84 | 00:00:00 | | 2006-10-12 | 11,652,100 | 7.43 | 8.02 | 7.30 | 7.90 | 00:00:00 | | 2006-10-13 | 7,400,000 | 7.85 | 7.87 | 7.66 | 7.70 | 00:00:00 | | 2006-10-16 | 2,112,700 | 7.66 | 7.78 | 7.66 | 7.72 | 00:00:00 | | 2006-10-17 | 2,021,800 | 7.63 | 7.73 | 7.53 | 7.70 | 00:00:00 | | 2006-10-18 | 2,572,300 | 7.71 | 7.88 | 7.68 | 7.83 | 00:00:00 | | 2006-10-19 | 2,178,900 | 7.81 | 7.86 | 7.66 | 7.70 | 00:00:00 | | 2006-10-20 | 2,295,900 | 7.74 | 7.74 | 7.55 | 7.66 | 00:00:00 | | 2006-10-23 | 2,117,800 | 7.62 | 7.74 | 7.58 | 7.71 | 00:00:00 | | 2006-10-24 | 2,998,900 | 7.67 | 7.69 | 7.39 | 7.50 | 00:00:00 | | 2006-10-25 | 2,770,400 | 7.55 | 7.58 | 7.38 | 7.44 | 00:00:00 | | 2006-10-26 | 2,366,700 | 7.42 | 7.63 | 7.39 | 7.58 | 00:00:00 | | 2006-10-27 | 2,856,800 | 7.53 | 7.65 | 7.50 | 7.61 | 00:00:00 | | 2006-10-30 | 3,982,500 | 7.56 | 7.97 | 7.56 | 7.95 | 00:00:00 | | 2006-10-31 | 5,408,800 | 7.86 | 8.14 | 7.86 | 8.04 | 00:00:00 | | 2006-11-01 | 3,021,800 | 8.04 | 8.08 | 7.89 | 7.90 | 00:00:00 | | 2006-11-02 | 2,671,600 | 7.90 | 8.07 | 7.84 | 7.97 | 00:00:00 | | 2006-11-03 | 2,967,800 | 8.02 | 8.15 | 7.96 | 8.12 | 00:00:00 | | 2006-11-06 | 2,397,200 | 8.14 | 8.20 | 8.07 | 8.17 | 00:00:00 | | 2006-11-07 | 2,433,500 | 8.14 | 8.22 | 8.08 | 8.10 | 00:00:00 | | 2006-11-08 | 3,711,800 | 8.12 | 8.36 | 8.04 | 8.28 | 00:00:00 | | 2006-11-09 | 4,486,100 | 8.30 | 8.52 | 8.26 | 8.43 | 00:00:00 | | 2006-11-10 | 2,778,000 | 8.48 | 8.53 | 8.40 | 8.52 | 00:00:00 | | 2006-11-13 | 3,005,300 | 8.48 | 8.61 | 8.42 | 8.60 | 00:00:00 | | 2006-11-14 | 3,389,900 | 8.59 | 8.59 | 8.44 | 8.47 | 00:00:00 | | 2006-11-15 | 2,636,500 | 8.45 | 8.61 | 8.42 | 8.60 | 00:00:00 | | 2006-11-16 | 2,375,400 | 8.62 | 8.64 | 8.48 | 8.58 | 00:00:00 | | 2006-11-17 | 2,106,300 | 8.53 | 8.64 | 8.53 | 8.63 | 00:00:00 | | 2006-11-20 | 3,297,700 | 8.59 | 8.65 | 8.48 | 8.50 | 00:00:00 | | 2006-11-21 | 2,489,700 | 8.48 | 8.61 | 8.44 | 8.57 | 00:00:00 | | 2006-11-22 | 2,977,200 | 8.57 | 8.71 | 8.52 | 8.70 | 00:00:00 | | 2006-11-24 | 668,000 | 8.57 | 8.67 | 8.50 | 8.61 | 00:00:00 | | 2006-11-27 | 2,398,700 | 8.58 | 8.60 | 8.34 | 8.37 | 00:00:00 | | 2006-11-28 | 3,099,600 | 8.39 | 8.39 | 8.20 | 8.26 | 00:00:00 | | 2006-11-29 | 4,371,400 | 8.30 | 8.38 | 8.24 | 8.29 | 00:00:00 | | 2006-11-30 | 4,581,300 | 8.31 | 8.52 | 8.27 | 8.39 | 00:00:00 | | 2006-12-01 | 2,181,800 | 8.34 | 8.50 | 8.34 | 8.46 | 00:00:00 | | 2006-12-04 | 3,693,900 | 8.51 | 8.56 | 8.43 | 8.55 | 00:00:00 | | 2006-12-05 | 2,472,000 | 8.49 | 8.64 | 8.44 | 8.59 | 00:00:00 | | 2006-12-06 | 2,568,900 | 8.62 | 8.62 | 8.40 | 8.42 | 00:00:00 | | 2006-12-07 | 3,043,500 | 8.41 | 8.53 | 8.37 | 8.50 | 00:00:00 | | 2006-12-08 | 2,377,200 | 8.44 | 8.59 | 8.43 | 8.49 | 00:00:00 | | 2006-12-11 | 2,909,500 | 8.45 | 8.52 | 8.40 | 8.47 | 00:00:00 | | 2006-12-12 | 2,040,000 | 8.44 | 8.48 | 8.37 | 8.45 | 00:00:00 | | 2006-12-13 | 4,640,800 | 8.50 | 8.66 | 8.45 | 8.63 | 00:00:00 | | 2006-12-14 | 1,721,900 | 8.62 | 8.72 | 8.61 | 8.71 | 00:00:00 | | 2006-12-15 | 2,786,700 | 8.69 | 8.75 | 8.53 | 8.53 | 00:00:00 | | 2006-12-18 | 3,274,900 | 8.56 | 8.59 | 8.34 | 8.38 | 00:00:00 | | 2006-12-19 | 2,165,200 | 8.33 | 8.48 | 8.29 | 8.42 | 00:00:00 | | 2006-12-20 | 2,345,200 | 8.47 | 8.57 | 8.47 | 8.56 | 00:00:00 | | 2006-12-21 | 2,464,300 | 8.54 | 8.57 | 8.41 | 8.46 | 00:00:00 | | 2006-12-22 | 1,113,600 | 8.44 | 8.53 | 8.41 | 8.45 | 00:00:00 | | 2006-12-26 | 1,041,400 | 8.42 | 8.56 | 8.41 | 8.55 | 00:00:00 | | 2006-12-27 | 1,033,100 | 8.55 | 8.64 | 8.55 | 8.59 | 00:00:00 | | 2006-12-28 | 1,368,600 | 8.57 | 8.62 | 8.52 | 8.53 | 00:00:00 | | 2006-12-29 | 2,660,700 | 8.53 | 8.58 | 8.31 | 8.33 | 00:00:00 | | 2007-01-03 | 2,610,200 | 8.34 | 8.53 | 8.28 | 8.43 | 00:00:00 | | 2007-01-04 | 2,880,300 | 8.40 | 8.63 | 8.40 | 8.58 | 00:00:00 | | 2007-01-05 | 1,069,600 | 8.58 | 8.62 | 8.47 | 8.52 | 00:00:00 | | 2007-01-08 | 3,165,800 | 8.45 | 8.66 | 8.45 | 8.59 | 00:00:00 | | 2007-01-09 | 2,396,200 | 8.59 | 8.72 | 8.59 | 8.67 | 00:00:00 | | 2007-01-10 | 2,458,600 | 8.67 | 8.73 | 8.64 | 8.70 | 00:00:00 | | 2007-01-11 | 2,196,000 | 8.71 | 8.77 | 8.66 | 8.70 | 00:00:00 | | 2007-01-12 | 3,526,400 | 8.64 | 8.78 | 8.64 | 8.71 | 00:00:00 | | 2007-01-16 | 2,902,500 | 8.68 | 8.88 | 8.67 | 8.83 | 00:00:00 | | 2007-01-17 | 2,360,700 | 8.81 | 8.85 | 8.69 | 8.70 | 00:00:00 | | 2007-01-18 | 3,048,900 | 8.56 | 8.71 | 8.48 | 8.53 | 00:00:00 | | 2007-01-19 | 1,993,100 | 8.44 | 8.67 | 8.44 | 8.54 | 00:00:00 | | 2007-01-22 | 1,894,900 | 8.51 | 8.62 | 8.47 | 8.61 | 00:00:00 | | 2007-01-23 | 2,549,500 | 8.61 | 8.65 | 8.53 | 8.54 | 00:00:00 | | 2007-01-24 | 1,606,300 | 8.55 | 8.70 | 8.49 | 8.61 | 00:00:00 | | 2007-01-25 | 2,026,500 | 8.66 | 8.80 | 8.54 | 8.57 | 00:00:00 | | 2007-01-26 | 2,402,500 | 8.55 | 8.96 | 8.50 | 8.93 | 00:00:00 | | 2007-01-29 | 3,640,100 | 8.90 | 8.91 | 8.71 | 8.79 | 00:00:00 | | 2007-01-30 | 2,103,700 | 8.79 | 8.99 | 8.79 | 8.94 | 00:00:00 | | 2007-01-31 | 2,674,400 | 8.89 | 9.03 | 8.81 | 8.97 | 00:00:00 | | 2007-02-01 | 2,918,900 | 8.94 | 9.13 | 8.93 | 9.12 | 00:00:00 | | 2007-02-02 | 2,888,900 | 9.07 | 9.20 | 9.07 | 9.13 | 00:00:00 | | 2007-02-05 | 2,643,600 | 9.08 | 9.14 | 9.04 | 9.05 | 00:00:00 | | 2007-02-06 | 3,539,300 | 9.05 | 9.14 | 8.99 | 9.09 | 00:00:00 | | 2007-02-07 | 2,216,900 | 9.06 | 9.18 | 9.03 | 9.14 | 00:00:00 | | 2007-02-08 | 2,471,100 | 9.14 | 9.20 | 9.03 | 9.12 | 00:00:00 | | 2007-02-09 | 2,628,200 | 9.08 | 9.22 | 8.97 | 8.97 | 00:00:00 | | 2007-02-12 | 2,834,600 | 9.01 | 9.09 | 8.92 | 8.94 | 00:00:00 | | 2007-02-13 | 2,505,000 | 8.95 | 9.06 | 8.92 | 8.99 | 00:00:00 | | 2007-02-14 | 2,722,400 | 9.05 | 9.21 | 8.97 | 9.14 | 00:00:00 | | 2007-02-15 | 4,091,100 | 9.10 | 9.33 | 9.07 | 9.32 | 00:00:00 | | 2007-02-16 | 3,460,300 | 9.26 | 9.51 | 9.26 | 9.47 | 00:00:00 | | 2007-02-20 | 3,251,100 | 9.44 | 9.55 | 9.42 | 9.50 | 00:00:00 | | 2007-02-21 | 4,998,000 | 9.40 | 9.56 | 9.32 | 9.55 | 00:00:00 | | 2007-02-22 | 2,303,600 | 9.58 | 9.62 | 9.47 | 9.56 | 00:00:00 | | 2007-02-23 | 4,465,600 | 9.50 | 9.68 | 9.46 | 9.56 | 00:00:00 | | 2007-02-26 | 3,479,200 | 9.55 | 9.63 | 9.52 | 9.61 | 00:00:00 | | 2007-02-27 | 5,226,400 | 9.60 | 9.60 | 9.06 | 9.28 | 00:00:00 | | 2007-02-28 | 4,149,100 | 9.24 | 9.34 | 9.13 | 9.15 | 00:00:00 | | 2007-03-01 | 2,876,000 | 9.06 | 9.20 | 8.89 | 9.18 | 00:00:00 | | 2007-03-02 | 3,147,600 | 9.15 | 9.19 | 9.00 | 9.01 | 00:00:00 | | 2007-03-05 | 2,486,600 | 8.87 | 9.02 | 8.87 | 8.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
