|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,558,300 | 8.24 | 8.24 | 8.04 | 8.04 | 00:00:00 | | 2007-08-24 | 3,893,100 | 8.09 | 8.09 | 7.92 | 7.99 | 00:00:00 | | 2007-08-27 | 1,981,200 | 8.03 | 8.03 | 7.95 | 7.96 | 00:00:00 | | 2007-08-28 | 5,628,700 | 7.94 | 7.96 | 7.46 | 7.47 | 00:00:00 | | 2007-08-29 | 5,517,200 | 7.56 | 7.96 | 7.52 | 7.94 | 00:00:00 | | 2007-08-30 | 3,222,400 | 7.86 | 8.11 | 7.86 | 8.04 | 00:00:00 | | 2007-08-31 | 3,240,000 | 8.10 | 8.16 | 8.04 | 8.11 | 00:00:00 | | 2007-09-04 | 6,057,100 | 8.11 | 8.42 | 8.07 | 8.17 | 00:00:00 | | 2007-09-05 | 5,414,600 | 8.09 | 8.15 | 7.78 | 7.83 | 00:00:00 | | 2007-09-06 | 3,774,400 | 7.83 | 7.91 | 7.73 | 7.77 | 00:00:00 | | 2007-09-07 | 2,470,200 | 7.80 | 7.80 | 7.66 | 7.66 | 00:00:00 | | 2007-09-10 | 2,505,600 | 7.71 | 7.74 | 7.44 | 7.52 | 00:00:00 | | 2007-09-11 | 2,109,600 | 7.57 | 7.66 | 7.52 | 7.64 | 00:00:00 | | 2007-09-12 | 2,570,500 | 7.59 | 7.75 | 7.54 | 7.55 | 00:00:00 | | 2007-09-13 | 1,870,000 | 7.61 | 7.69 | 7.52 | 7.53 | 00:00:00 | | 2007-09-14 | 3,840,200 | 7.45 | 7.59 | 7.32 | 7.54 | 00:00:00 | | 2007-09-17 | 1,649,500 | 7.54 | 7.56 | 7.43 | 7.49 | 00:00:00 | | 2007-09-18 | 1,637,500 | 7.55 | 7.74 | 7.48 | 7.74 | 00:00:00 | | 2007-09-19 | 3,084,300 | 7.76 | 7.97 | 7.74 | 7.95 | 00:00:00 | | 2007-09-20 | 2,192,900 | 7.96 | 7.99 | 7.85 | 7.89 | 00:00:00 | | 2007-09-21 | 3,789,300 | 8.07 | 8.13 | 7.89 | 8.04 | 00:00:00 | | 2007-09-24 | 1,705,200 | 8.06 | 8.09 | 7.82 | 7.86 | 00:00:00 | | 2007-09-25 | 2,695,500 | 7.81 | 7.97 | 7.75 | 7.84 | 00:00:00 | | 2007-09-26 | 2,327,900 | 7.87 | 8.11 | 7.83 | 8.01 | 00:00:00 | | 2007-09-27 | 1,541,100 | 8.03 | 8.11 | 7.93 | 7.97 | 00:00:00 | | 2007-09-28 | 2,183,800 | 7.91 | 8.02 | 7.83 | 8.02 | 00:00:00 | | 2007-10-01 | 2,390,900 | 8.03 | 8.21 | 7.97 | 8.05 | 00:00:00 | | 2007-10-02 | 2,537,400 | 8.05 | 8.19 | 7.97 | 8.12 | 00:00:00 | | 2007-10-03 | 1,872,000 | 8.05 | 8.21 | 8.05 | 8.15 | 00:00:00 | | 2007-10-04 | 1,910,300 | 8.15 | 8.28 | 8.08 | 8.15 | 00:00:00 | | 2007-10-05 | 1,798,400 | 8.20 | 8.49 | 8.15 | 8.42 | 00:00:00 | | 2007-10-08 | 1,161,800 | 8.45 | 8.48 | 8.40 | 8.46 | 00:00:00 | | 2007-10-09 | 2,039,700 | 8.46 | 8.59 | 8.46 | 8.56 | 00:00:00 | | 2007-10-10 | 3,747,400 | 8.54 | 8.58 | 8.19 | 8.36 | 00:00:00 | | 2007-10-11 | 1,600,500 | 8.39 | 8.58 | 8.33 | 8.37 | 00:00:00 | | 2007-10-12 | 2,191,700 | 8.38 | 8.80 | 8.38 | 8.77 | 00:00:00 | | 2007-10-15 | 1,983,400 | 8.80 | 8.84 | 8.44 | 8.58 | 00:00:00 | | 2007-10-16 | 2,861,800 | 8.54 | 8.55 | 8.09 | 8.21 | 00:00:00 | | 2007-10-17 | 2,471,200 | 8.31 | 8.38 | 8.18 | 8.34 | 00:00:00 | | 2007-10-18 | 1,430,200 | 8.31 | 8.36 | 8.22 | 8.29 | 00:00:00 | | 2007-10-19 | 1,716,600 | 8.26 | 8.36 | 8.03 | 8.03 | 00:00:00 | | 2007-10-22 | 2,437,400 | 7.99 | 8.54 | 7.96 | 8.54 | 00:00:00 | | 2007-10-23 | 3,652,700 | 8.56 | 8.75 | 8.36 | 8.74 | 00:00:00 | | 2007-10-24 | 2,355,900 | 8.77 | 8.83 | 8.58 | 8.81 | 00:00:00 | | 2007-10-25 | 10,412,400 | 10.17 | 10.44 | 9.25 | 9.88 | 00:00:00 | | 2007-10-26 | 3,341,500 | 10.00 | 10.01 | 9.58 | 9.79 | 00:00:00 | | 2007-10-29 | 2,535,800 | 9.82 | 10.03 | 9.67 | 9.78 | 00:00:00 | | 2007-10-30 | 5,247,700 | 9.69 | 9.98 | 9.67 | 9.87 | 00:00:00 | | 2007-10-31 | 4,928,300 | 9.94 | 10.05 | 9.86 | 10.00 | 00:00:00 | | 2007-11-01 | 3,085,700 | 9.95 | 10.05 | 9.64 | 9.64 | 00:00:00 | | 2007-11-02 | 3,295,400 | 9.56 | 9.95 | 9.37 | 9.89 | 00:00:00 | | 2007-11-05 | 2,272,800 | 9.90 | 9.90 | 9.58 | 9.77 | 00:00:00 | | 2007-11-06 | 3,023,200 | 9.74 | 9.85 | 9.42 | 9.66 | 00:00:00 | | 2007-11-07 | 2,866,300 | 9.53 | 9.72 | 9.39 | 9.40 | 00:00:00 | | 2007-11-08 | 3,780,700 | 9.40 | 9.62 | 9.28 | 9.55 | 00:00:00 | | 2007-11-09 | 3,912,400 | 9.39 | 9.52 | 9.16 | 9.21 | 00:00:00 | | 2007-11-12 | 2,902,700 | 9.17 | 9.39 | 9.13 | 9.25 | 00:00:00 | | 2007-11-13 | 2,584,100 | 9.18 | 9.47 | 9.18 | 9.47 | 00:00:00 | | 2007-11-14 | 3,744,700 | 9.41 | 9.45 | 9.25 | 9.25 | 00:00:00 | | 2007-11-15 | 2,750,000 | 9.28 | 9.40 | 9.19 | 9.21 | 00:00:00 | | 2007-11-16 | 2,543,800 | 9.24 | 9.31 | 9.10 | 9.26 | 00:00:00 | | 2007-11-19 | 2,847,700 | 9.20 | 9.24 | 9.00 | 9.00 | 00:00:00 | | 2007-11-20 | 3,590,700 | 9.00 | 9.07 | 8.65 | 8.77 | 00:00:00 | | 2007-11-21 | 3,902,100 | 8.73 | 8.73 | 8.42 | 8.45 | 00:00:00 | | 2007-11-23 | 1,857,200 | 8.50 | 8.55 | 8.44 | 8.46 | 00:00:00 | | 2007-11-26 | 4,499,500 | 8.43 | 8.54 | 8.28 | 8.28 | 00:00:00 | | 2007-11-27 | 3,438,100 | 8.31 | 8.54 | 8.26 | 8.39 | 00:00:00 | | 2007-11-28 | 7,908,200 | 8.40 | 8.41 | 8.21 | 8.30 | 00:00:00 | | 2007-11-29 | 5,932,500 | 8.23 | 8.39 | 8.04 | 8.28 | 00:00:00 | | 2007-11-30 | 13,481,500 | 8.35 | 8.48 | 8.24 | 8.26 | 00:00:00 | | 2007-12-03 | 4,811,100 | 8.25 | 8.66 | 8.25 | 8.63 | 00:00:00 | | 2007-12-04 | 4,594,100 | 8.63 | 8.90 | 8.53 | 8.86 | 00:00:00 | | 2007-12-05 | 4,022,500 | 8.85 | 9.19 | 8.85 | 9.17 | 00:00:00 | | 2007-12-06 | 3,227,400 | 9.13 | 9.32 | 9.08 | 9.29 | 00:00:00 | | 2007-12-07 | 2,619,700 | 9.26 | 9.34 | 9.19 | 9.27 | 00:00:00 | | 2007-12-10 | 3,242,000 | 9.26 | 9.27 | 9.00 | 9.18 | 00:00:00 | | 2007-12-11 | 10,109,200 | 9.20 | 9.31 | 8.89 | 8.95 | 00:00:00 | | 2007-12-12 | 7,109,100 | 9.15 | 9.22 | 8.79 | 8.91 | 00:00:00 | | 2007-12-13 | 5,379,600 | 8.84 | 9.09 | 8.84 | 9.02 | 00:00:00 | | 2007-12-14 | 3,473,500 | 8.87 | 8.95 | 8.77 | 8.90 | 00:00:00 | | 2007-12-17 | 2,759,600 | 9.09 | 9.09 | 8.76 | 8.90 | 00:00:00 | | 2007-12-18 | 2,884,900 | 8.93 | 8.99 | 8.48 | 8.72 | 00:00:00 | | 2007-12-19 | 2,199,000 | 8.70 | 8.74 | 8.52 | 8.68 | 00:00:00 | | 2007-12-20 | 2,091,300 | 8.75 | 8.95 | 8.71 | 8.88 | 00:00:00 | | 2007-12-21 | 3,604,600 | 8.87 | 9.25 | 8.84 | 9.19 | 00:00:00 | | 2007-12-24 | 520,300 | 9.22 | 9.27 | 9.12 | 9.21 | 00:00:00 | | 2007-12-26 | 735,800 | 9.14 | 9.21 | 9.08 | 9.19 | 00:00:00 | | 2007-12-27 | 1,706,300 | 9.11 | 9.22 | 8.78 | 8.78 | 00:00:00 | | 2007-12-28 | 2,522,700 | 8.80 | 8.85 | 8.64 | 8.83 | 00:00:00 | | 2007-12-31 | 1,908,700 | 8.78 | 8.93 | 8.69 | 8.88 | 00:00:00 | | 2008-01-02 | 3,096,300 | 8.88 | 8.91 | 8.70 | 8.74 | 00:00:00 | | 2008-01-03 | 2,810,300 | 8.76 | 8.84 | 8.60 | 8.69 | 00:00:00 | | 2008-01-04 | 2,565,900 | 8.61 | 8.67 | 8.26 | 8.28 | 00:00:00 | | 2008-01-07 | 4,094,000 | 8.30 | 8.64 | 8.20 | 8.47 | 00:00:00 | | 2008-01-08 | 3,044,100 | 8.47 | 8.61 | 8.11 | 8.11 | 00:00:00 | | 2008-01-09 | 3,400,600 | 8.12 | 8.44 | 8.09 | 8.44 | 00:00:00 | | 2008-01-10 | 5,572,000 | 8.36 | 8.43 | 8.09 | 8.26 | 00:00:00 | | 2008-01-11 | 2,735,900 | 8.23 | 8.31 | 8.08 | 8.16 | 00:00:00 | | 2008-01-14 | 9,812,000 | 7.84 | 7.85 | 7.04 | 7.12 | 00:00:00 | | 2008-01-15 | 6,606,500 | 7.01 | 7.05 | 6.83 | 7.00 | 00:00:00 | | 2008-01-16 | 5,738,100 | 6.93 | 7.02 | 6.77 | 6.82 | 00:00:00 | | 2008-01-17 | 3,912,200 | 6.83 | 6.89 | 6.63 | 6.64 | 00:00:00 | | 2008-01-18 | 3,980,700 | 6.62 | 6.90 | 6.60 | 6.66 | 00:00:00 | | 2008-01-22 | 4,399,600 | 6.28 | 6.59 | 6.25 | 6.38 | 00:00:00 | | 2008-01-23 | 5,391,300 | 6.20 | 6.52 | 6.10 | 6.44 | 00:00:00 | | 2008-01-24 | 5,202,100 | 6.41 | 6.79 | 6.41 | 6.67 | 00:00:00 | | 2008-01-25 | 11,349,900 | 7.33 | 7.88 | 7.16 | 7.60 | 00:00:00 | | 2008-01-28 | 7,637,500 | 7.65 | 7.79 | 7.50 | 7.77 | 00:00:00 | | 2008-01-29 | 6,636,700 | 7.74 | 8.27 | 7.68 | 8.25 | 00:00:00 | | 2008-01-30 | 8,317,100 | 8.20 | 8.56 | 8.15 | 8.47 | 00:00:00 | | 2008-01-31 | 4,396,000 | 8.20 | 8.52 | 8.19 | 8.50 | 00:00:00 | | 2008-02-01 | 4,190,200 | 8.43 | 8.57 | 8.38 | 8.56 | 00:00:00 | | 2008-02-04 | 4,165,000 | 8.56 | 8.59 | 8.32 | 8.34 | 00:00:00 | | 2008-02-05 | 4,702,000 | 8.23 | 8.29 | 8.02 | 8.05 | 00:00:00 | | 2008-02-06 | 3,717,400 | 8.12 | 8.24 | 8.03 | 8.12 | 00:00:00 | | 2008-02-07 | 6,047,100 | 8.11 | 8.14 | 7.95 | 8.03 | 00:00:00 | | 2008-02-08 | 2,573,300 | 7.98 | 8.14 | 7.93 | 8.06 | 00:00:00 | | 2008-02-11 | 3,928,200 | 8.20 | 8.50 | 8.09 | 8.41 | 00:00:00 | | 2008-02-12 | 3,026,900 | 8.45 | 8.59 | 8.37 | 8.42 | 00:00:00 | | 2008-02-13 | 2,158,300 | 8.50 | 8.58 | 8.35 | 8.53 | 00:00:00 | | 2008-02-14 | 2,862,200 | 8.53 | 8.53 | 8.30 | 8.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
