|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 2,486,600 | 8.87 | 9.02 | 8.87 | 8.95 | 00:00:00 | 2007-03-06 | 5,163,900 | 9.01 | 9.06 | 8.95 | 8.99 | 00:00:00 | 2007-03-07 | 4,096,400 | 8.99 | 9.05 | 8.95 | 9.02 | 00:00:00 | 2007-03-08 | 3,242,100 | 9.07 | 9.10 | 8.95 | 9.03 | 00:00:00 | 2007-03-09 | 4,708,300 | 9.10 | 9.21 | 8.98 | 9.14 | 00:00:00 | 2007-03-12 | 2,386,500 | 9.14 | 9.27 | 9.14 | 9.25 | 00:00:00 | 2007-03-13 | 3,183,700 | 9.19 | 9.20 | 8.98 | 8.99 | 00:00:00 | 2007-03-14 | 4,183,000 | 9.02 | 9.13 | 8.95 | 9.13 | 00:00:00 | 2007-03-15 | 3,000,300 | 9.08 | 9.35 | 9.07 | 9.29 | 00:00:00 | 2007-03-16 | 4,837,100 | 9.26 | 9.48 | 9.23 | 9.37 | 00:00:00 | 2007-03-19 | 2,977,400 | 9.38 | 9.57 | 9.37 | 9.45 | 00:00:00 | 2007-03-20 | 1,720,200 | 9.40 | 9.47 | 9.38 | 9.45 | 00:00:00 | 2007-03-21 | 2,144,500 | 9.45 | 9.67 | 9.38 | 9.63 | 00:00:00 | 2007-03-22 | 2,153,000 | 9.66 | 9.75 | 9.58 | 9.65 | 00:00:00 | 2007-03-23 | 1,357,500 | 9.65 | 9.73 | 9.63 | 9.65 | 00:00:00 | 2007-03-26 | 1,219,800 | 9.63 | 9.67 | 9.49 | 9.65 | 00:00:00 | 2007-03-27 | 1,480,500 | 9.62 | 9.68 | 9.54 | 9.54 | 00:00:00 | 2007-03-28 | 1,818,300 | 9.46 | 9.59 | 9.42 | 9.56 | 00:00:00 | 2007-03-29 | 1,753,500 | 9.58 | 9.63 | 9.43 | 9.46 | 00:00:00 | 2007-03-30 | 1,829,700 | 9.49 | 9.50 | 9.39 | 9.49 | 00:00:00 | 2007-04-02 | 1,411,800 | 9.44 | 9.58 | 9.44 | 9.54 | 00:00:00 | 2007-04-03 | 1,822,300 | 9.54 | 9.81 | 9.52 | 9.80 | 00:00:00 | 2007-04-04 | 1,573,400 | 9.80 | 9.89 | 9.76 | 9.88 | 00:00:00 | 2007-04-05 | 2,057,100 | 9.80 | 9.89 | 9.75 | 9.87 | 00:00:00 | 2007-04-09 | 1,153,300 | 9.85 | 9.90 | 9.83 | 9.85 | 00:00:00 | 2007-04-10 | 1,367,500 | 9.78 | 9.86 | 9.76 | 9.81 | 00:00:00 | 2007-04-11 | 5,087,100 | 9.81 | 10.05 | 9.80 | 9.96 | 00:00:00 | 2007-04-12 | 3,023,100 | 9.99 | 10.19 | 9.93 | 10.16 | 00:00:00 | 2007-04-13 | 3,138,400 | 10.15 | 10.24 | 10.06 | 10.12 | 00:00:00 | 2007-04-16 | 2,206,100 | 10.11 | 10.33 | 10.10 | 10.21 | 00:00:00 | 2007-04-17 | 3,206,800 | 10.18 | 10.19 | 10.03 | 10.13 | 00:00:00 | 2007-04-18 | 2,080,800 | 10.08 | 10.27 | 10.08 | 10.25 | 00:00:00 | 2007-04-19 | 6,140,500 | 9.69 | 9.96 | 9.62 | 9.64 | 00:00:00 | 2007-04-20 | 4,731,700 | 9.73 | 10.03 | 9.60 | 10.00 | 00:00:00 | 2007-04-23 | 2,832,300 | 10.04 | 10.23 | 9.95 | 10.20 | 00:00:00 | 2007-04-24 | 4,015,900 | 10.15 | 10.34 | 10.08 | 10.09 | 00:00:00 | 2007-04-25 | 2,452,400 | 10.10 | 10.16 | 9.98 | 10.00 | 00:00:00 | 2007-04-26 | 2,451,700 | 9.96 | 10.03 | 9.87 | 9.99 | 00:00:00 | 2007-04-27 | 1,382,300 | 9.95 | 10.01 | 9.92 | 9.94 | 00:00:00 | 2007-04-30 | 3,981,700 | 9.95 | 10.00 | 9.79 | 9.87 | 00:00:00 | 2007-05-01 | 2,016,600 | 9.87 | 9.95 | 9.76 | 9.78 | 00:00:00 | 2007-05-02 | 2,158,900 | 9.81 | 9.93 | 9.81 | 9.89 | 00:00:00 | 2007-05-03 | 2,058,200 | 9.94 | 10.08 | 9.92 | 10.06 | 00:00:00 | 2007-05-04 | 1,452,500 | 10.10 | 10.14 | 10.02 | 10.13 | 00:00:00 | 2007-05-07 | 2,174,400 | 10.07 | 10.20 | 10.03 | 10.06 | 00:00:00 | 2007-05-08 | 1,286,300 | 10.03 | 10.09 | 9.99 | 10.04 | 00:00:00 | 2007-05-09 | 1,738,700 | 10.11 | 10.15 | 9.98 | 10.10 | 00:00:00 | 2007-05-10 | 672,100 | 10.03 | 10.06 | 9.96 | 9.96 | 00:00:00 | 2007-05-11 | 1,688,600 | 10.00 | 10.11 | 9.95 | 10.06 | 00:00:00 | 2007-05-14 | 1,713,200 | 10.03 | 10.14 | 9.97 | 10.02 | 00:00:00 | 2007-05-15 | 2,452,100 | 10.02 | 10.15 | 9.93 | 9.94 | 00:00:00 | 2007-05-16 | 30,442,100 | 10.70 | 12.56 | 10.62 | 10.67 | 00:00:00 | 2007-05-17 | 10,346,500 | 10.62 | 10.97 | 10.62 | 10.90 | 00:00:00 | 2007-05-18 | 5,747,100 | 10.95 | 11.10 | 10.81 | 11.06 | 00:00:00 | 2007-05-21 | 3,804,800 | 11.04 | 11.25 | 10.99 | 11.15 | 00:00:00 | 2007-05-22 | 5,216,000 | 11.09 | 11.23 | 11.07 | 11.22 | 00:00:00 | 2007-05-23 | 4,613,500 | 11.05 | 11.22 | 11.00 | 11.20 | 00:00:00 | 2007-05-24 | 3,805,600 | 11.15 | 11.29 | 11.10 | 11.18 | 00:00:00 | 2007-05-25 | 3,510,600 | 11.19 | 11.28 | 11.03 | 11.24 | 00:00:00 | 2007-05-29 | 4,686,600 | 11.29 | 11.35 | 11.19 | 11.30 | 00:00:00 | 2007-05-30 | 3,886,700 | 11.23 | 11.46 | 11.21 | 11.44 | 00:00:00 | 2007-05-31 | 5,264,300 | 11.41 | 11.54 | 11.36 | 11.36 | 00:00:00 | 2007-06-01 | 3,524,800 | 11.33 | 11.47 | 11.30 | 11.38 | 00:00:00 | 2007-06-04 | 5,625,700 | 11.37 | 11.68 | 11.35 | 11.65 | 00:00:00 | 2007-06-05 | 4,002,200 | 11.58 | 11.82 | 11.57 | 11.76 | 00:00:00 | 2007-06-06 | 5,091,600 | 11.72 | 11.87 | 11.71 | 11.77 | 00:00:00 | 2007-06-07 | 5,726,800 | 11.70 | 11.95 | 11.58 | 11.59 | 00:00:00 | 2007-06-08 | 2,940,000 | 11.54 | 11.75 | 11.50 | 11.69 | 00:00:00 | 2007-06-11 | 3,206,600 | 11.69 | 11.82 | 11.59 | 11.72 | 00:00:00 | 2007-06-12 | 2,469,300 | 11.62 | 11.74 | 11.61 | 11.63 | 00:00:00 | 2007-06-13 | 2,979,800 | 11.64 | 11.81 | 11.62 | 11.81 | 00:00:00 | 2007-06-14 | 3,563,700 | 11.84 | 11.87 | 11.73 | 11.85 | 00:00:00 | 2007-06-15 | 5,303,000 | 11.94 | 11.98 | 11.80 | 11.81 | 00:00:00 | 2007-06-18 | 2,856,800 | 11.79 | 11.86 | 11.75 | 11.76 | 00:00:00 | 2007-06-19 | 3,414,000 | 11.74 | 11.77 | 11.62 | 11.75 | 00:00:00 | 2007-06-20 | 2,455,600 | 11.80 | 11.83 | 11.65 | 11.73 | 00:00:00 | 2007-06-21 | 5,843,300 | 11.15 | 11.44 | 10.94 | 11.42 | 00:00:00 | 2007-06-22 | 7,172,700 | 11.25 | 11.46 | 11.15 | 11.33 | 00:00:00 | 2007-06-25 | 3,983,300 | 11.43 | 11.58 | 11.35 | 11.50 | 00:00:00 | 2007-06-26 | 5,704,800 | 11.60 | 11.84 | 11.50 | 11.79 | 00:00:00 | 2007-06-27 | 5,022,700 | 11.67 | 11.89 | 11.62 | 11.87 | 00:00:00 | 2007-06-28 | 3,011,200 | 11.79 | 12.09 | 11.79 | 12.03 | 00:00:00 | 2007-06-29 | 2,601,900 | 12.04 | 12.16 | 11.81 | 11.86 | 00:00:00 | 2007-07-02 | 2,624,300 | 11.97 | 12.10 | 11.90 | 12.03 | 00:00:00 | 2007-07-03 | 965,900 | 12.07 | 12.09 | 11.95 | 11.99 | 00:00:00 | 2007-07-05 | 2,838,200 | 11.99 | 12.07 | 11.89 | 12.04 | 00:00:00 | 2007-07-06 | 2,754,700 | 12.03 | 12.22 | 11.96 | 12.15 | 00:00:00 | 2007-07-09 | 3,409,000 | 12.13 | 12.16 | 11.91 | 12.12 | 00:00:00 | 2007-07-10 | 4,890,700 | 12.09 | 12.19 | 11.98 | 12.17 | 00:00:00 | 2007-07-11 | 19,153,700 | 9.60 | 9.83 | 9.45 | 9.70 | 00:00:00 | 2007-07-12 | 7,835,200 | 9.76 | 9.94 | 9.64 | 9.93 | 00:00:00 | 2007-07-13 | 5,461,700 | 9.93 | 10.26 | 9.89 | 10.24 | 00:00:00 | 2007-07-16 | 5,054,300 | 10.24 | 10.32 | 10.17 | 10.22 | 00:00:00 | 2007-07-17 | 3,991,500 | 10.25 | 10.45 | 10.24 | 10.36 | 00:00:00 | 2007-07-18 | 3,939,700 | 10.31 | 10.34 | 10.19 | 10.27 | 00:00:00 | 2007-07-19 | 5,416,200 | 10.29 | 10.77 | 10.27 | 10.69 | 00:00:00 | 2007-07-20 | 2,700,300 | 10.69 | 10.69 | 10.51 | 10.61 | 00:00:00 | 2007-07-23 | 2,892,300 | 10.67 | 10.85 | 10.66 | 10.77 | 00:00:00 | 2007-07-24 | 3,914,100 | 10.80 | 10.81 | 10.35 | 10.35 | 00:00:00 | 2007-07-25 | 7,672,100 | 10.35 | 10.45 | 9.94 | 10.08 | 00:00:00 | 2007-07-26 | 3,932,300 | 10.00 | 10.14 | 9.78 | 9.93 | 00:00:00 | 2007-07-27 | 7,348,900 | 9.95 | 9.98 | 9.19 | 9.25 | 00:00:00 | 2007-07-30 | 3,683,200 | 9.20 | 9.47 | 9.15 | 9.41 | 00:00:00 | 2007-07-31 | 4,105,400 | 9.51 | 9.56 | 9.31 | 9.33 | 00:00:00 | 2007-08-01 | 5,345,800 | 9.25 | 9.44 | 9.14 | 9.29 | 00:00:00 | 2007-08-02 | 5,296,400 | 9.35 | 9.71 | 9.20 | 9.48 | 00:00:00 | 2007-08-03 | 4,260,700 | 9.50 | 9.64 | 9.31 | 9.31 | 00:00:00 | 2007-08-06 | 4,957,500 | 9.38 | 9.51 | 9.27 | 9.42 | 00:00:00 | 2007-08-07 | 6,721,300 | 9.38 | 9.38 | 8.82 | 9.06 | 00:00:00 | 2007-08-08 | 7,234,000 | 9.09 | 9.13 | 8.72 | 8.98 | 00:00:00 | 2007-08-09 | 7,678,200 | 8.85 | 9.08 | 8.62 | 8.69 | 00:00:00 | 2007-08-10 | 6,273,300 | 8.77 | 9.19 | 8.32 | 9.14 | 00:00:00 | 2007-08-13 | 4,991,800 | 9.00 | 9.42 | 8.95 | 9.02 | 00:00:00 | 2007-08-14 | 4,147,400 | 9.08 | 9.16 | 8.57 | 8.60 | 00:00:00 | 2007-08-15 | 6,282,300 | 8.60 | 8.76 | 8.17 | 8.19 | 00:00:00 | 2007-08-16 | 6,878,200 | 8.10 | 8.19 | 7.79 | 7.89 | 00:00:00 | 2007-08-17 | 3,608,600 | 8.22 | 8.31 | 7.93 | 8.13 | 00:00:00 | 2007-08-20 | 3,246,000 | 8.13 | 8.25 | 8.07 | 8.10 | 00:00:00 | 2007-08-21 | 3,727,100 | 8.08 | 8.32 | 8.01 | 8.17 | 00:00:00 | 2007-08-22 | 3,321,100 | 8.25 | 8.29 | 8.05 | 8.15 | 00:00:00 | 2007-08-23 | 2,558,300 | 8.24 | 8.24 | 8.04 | 8.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|