|
 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 | | 2000-06-23 | 1,738,600 | 11.44 | 11.50 | 11.06 | 11.12 | 00:00:00 | | 2000-06-26 | 3,056,200 | 11.12 | 11.62 | 11.12 | 11.44 | 00:00:00 | | 2000-06-27 | 3,879,800 | 11.19 | 11.50 | 10.94 | 11.00 | 00:00:00 | | 2000-06-28 | 2,921,600 | 11.19 | 11.31 | 10.81 | 10.88 | 00:00:00 | | 2000-06-29 | 4,817,100 | 10.81 | 10.81 | 10.25 | 10.50 | 00:00:00 | | 2000-06-30 | 6,143,100 | 10.56 | 10.62 | 9.75 | 10.38 | 00:00:00 | | 2000-07-03 | 1,342,200 | 10.31 | 10.62 | 10.25 | 10.50 | 00:00:00 | | 2000-07-05 | 4,244,000 | 10.44 | 10.50 | 10.00 | 10.19 | 00:00:00 | | 2000-07-06 | 5,729,000 | 10.25 | 10.31 | 9.88 | 10.25 | 00:00:00 | | 2000-07-07 | 11,051,900 | 10.31 | 10.69 | 8.66 | 9.16 | 00:00:00 | | 2000-07-10 | 5,787,200 | 9.25 | 9.69 | 9.12 | 9.25 | 00:00:00 | | 2000-07-11 | 5,201,600 | 9.28 | 9.31 | 8.59 | 8.59 | 00:00:00 | | 2000-07-12 | 4,710,800 | 8.94 | 9.06 | 8.81 | 8.97 | 00:00:00 | | 2000-07-13 | 3,613,200 | 9.06 | 9.06 | 8.88 | 8.94 | 00:00:00 | | 2000-07-14 | 3,002,300 | 9.00 | 9.06 | 8.88 | 8.94 | 00:00:00 | | 2000-07-17 | 3,653,900 | 9.03 | 9.69 | 8.94 | 9.22 | 00:00:00 | | 2000-07-18 | 5,163,100 | 9.38 | 9.38 | 9.00 | 9.00 | 00:00:00 | | 2000-07-19 | 5,436,100 | 8.81 | 9.19 | 8.62 | 8.81 | 00:00:00 | | 2000-07-20 | 5,214,200 | 8.84 | 8.91 | 8.25 | 8.38 | 00:00:00 | | 2000-07-21 | 5,543,800 | 8.41 | 8.44 | 8.00 | 8.03 | 00:00:00 | | 2000-07-24 | 3,895,100 | 8.12 | 8.16 | 7.75 | 8.03 | 00:00:00 | | 2000-07-25 | 2,436,400 | 8.16 | 8.19 | 7.94 | 8.00 | 00:00:00 | | 2000-07-26 | 3,774,100 | 7.97 | 8.09 | 7.94 | 7.97 | 00:00:00 | | 2000-07-27 | 5,079,600 | 8.06 | 8.25 | 7.88 | 7.94 | 00:00:00 | | 2000-07-28 | 2,958,900 | 8.00 | 8.06 | 7.66 | 7.88 | 00:00:00 | | 2000-07-31 | 4,425,100 | 8.00 | 8.06 | 7.94 | 8.00 | 00:00:00 | | 2000-08-01 | 5,619,100 | 8.03 | 8.06 | 7.78 | 7.84 | 00:00:00 | | 2000-08-02 | 3,475,200 | 7.94 | 8.06 | 7.78 | 7.88 | 00:00:00 | | 2000-08-03 | 3,941,500 | 7.84 | 8.00 | 7.50 | 7.78 | 00:00:00 | | 2000-08-04 | 3,273,500 | 7.84 | 8.00 | 7.69 | 7.94 | 00:00:00 | | 2000-08-07 | 6,377,000 | 8.00 | 8.06 | 7.91 | 8.00 | 00:00:00 | | 2000-08-08 | 9,391,100 | 8.06 | 8.12 | 7.94 | 8.00 | 00:00:00 | | 2000-08-09 | 3,595,000 | 8.00 | 8.06 | 7.81 | 7.88 | 00:00:00 | | 2000-08-10 | 2,810,700 | 7.97 | 7.97 | 7.59 | 7.69 | 00:00:00 | | 2000-08-11 | 2,453,000 | 7.77 | 8.06 | 7.62 | 8.00 | 00:00:00 | | 2000-08-14 | 1,698,200 | 7.88 | 7.94 | 7.72 | 7.88 | 00:00:00 | | 2000-08-15 | 7,336,500 | 7.88 | 8.12 | 7.81 | 7.94 | 00:00:00 | | 2000-08-16 | 7,535,300 | 8.06 | 8.31 | 7.91 | 8.16 | 00:00:00 | | 2000-08-17 | 4,948,000 | 8.12 | 8.41 | 7.88 | 8.00 | 00:00:00 | | 2000-08-18 | 7,864,800 | 8.06 | 9.00 | 7.98 | 8.72 | 00:00:00 | | 2000-08-21 | 3,278,200 | 8.80 | 9.12 | 8.62 | 8.69 | 00:00:00 | | 2000-08-22 | 4,660,400 | 9.03 | 9.06 | 8.59 | 8.69 | 00:00:00 | | 2000-08-23 | 5,838,700 | 8.69 | 8.69 | 8.06 | 8.22 | 00:00:00 | | 2000-08-24 | 4,006,800 | 8.34 | 8.56 | 8.03 | 8.31 | 00:00:00 | | 2000-08-25 | 2,927,300 | 8.25 | 8.50 | 8.12 | 8.19 | 00:00:00 | | 2000-08-28 | 77,180 | 8.25 | 9.03 | 8.09 | 9.00 | 00:00:00 | | 2000-08-29 | 101,033 | 9.00 | 9.88 | 9.00 | 9.25 | 00:00:00 | | 2000-08-30 | 12,434,100 | 9.56 | 10.44 | 9.50 | 10.00 | 00:00:00 | | 2000-08-31 | 12,083,200 | 10.38 | 11.00 | 10.25 | 10.56 | 00:00:00 | | 2000-09-01 | 5,633,100 | 11.00 | 11.12 | 10.31 | 10.44 | 00:00:00 | | 2000-09-05 | 2,820,800 | 10.56 | 10.69 | 10.19 | 10.38 | 00:00:00 | | 2000-09-06 | 2,488,700 | 10.38 | 10.81 | 10.19 | 10.25 | 00:00:00 | | 2000-09-07 | 4,989,600 | 10.31 | 10.56 | 9.81 | 10.19 | 00:00:00 | | 2000-09-08 | 1,946,800 | 10.00 | 10.06 | 9.50 | 9.56 | 00:00:00 | | 2000-09-11 | 2,086,400 | 9.62 | 9.88 | 9.28 | 9.75 | 00:00:00 | | 2000-09-12 | 2,148,500 | 9.80 | 9.81 | 9.44 | 9.62 | 00:00:00 | | 2000-09-13 | 4,045,600 | 9.66 | 10.12 | 9.47 | 9.75 | 00:00:00 | | 2000-09-14 | 9,918,600 | 9.78 | 11.25 | 9.75 | 10.75 | 00:00:00 | | 2000-09-15 | 5,080,200 | 10.69 | 11.14 | 9.94 | 10.31 | 00:00:00 | | 2000-09-18 | 3,522,500 | 10.31 | 10.41 | 9.34 | 9.39 | 00:00:00 | | 2000-09-19 | 2,318,100 | 9.62 | 10.00 | 9.44 | 9.47 | 00:00:00 | | 2000-09-20 | 5,021,500 | 9.33 | 9.44 | 8.88 | 9.31 | 00:00:00 | | 2000-09-21 | 2,249,900 | 9.27 | 9.31 | 8.81 | 9.06 | 00:00:00 | | 2000-09-22 | 2,210,200 | 8.66 | 9.00 | 8.50 | 8.81 | 00:00:00 | | 2000-09-25 | 3,069,600 | 8.81 | 9.25 | 8.56 | 8.62 | 00:00:00 | | 2000-09-26 | 2,384,300 | 8.59 | 8.62 | 8.00 | 8.16 | 00:00:00 | | 2000-09-27 | 2,582,800 | 8.30 | 8.69 | 8.09 | 8.19 | 00:00:00 | | 2000-09-28 | 3,009,300 | 8.38 | 9.00 | 8.31 | 8.94 | 00:00:00 | | 2000-09-29 | 2,892,800 | 8.86 | 8.94 | 8.19 | 8.38 | 00:00:00 | | 2000-10-02 | 2,461,900 | 8.47 | 8.56 | 8.00 | 8.12 | 00:00:00 | | 2000-10-03 | 3,185,100 | 8.23 | 8.25 | 7.56 | 7.62 | 00:00:00 | | 2000-10-04 | 5,789,300 | 7.75 | 7.75 | 7.19 | 7.47 | 00:00:00 | | 2000-10-05 | 3,041,300 | 7.56 | 7.81 | 7.44 | 7.50 | 00:00:00 | | 2000-10-06 | 3,190,900 | 7.53 | 7.75 | 7.03 | 7.22 | 00:00:00 | | 2000-10-09 | 5,865,300 | 7.28 | 7.38 | 6.00 | 6.69 | 00:00:00 | | 2000-10-10 | 5,633,200 | 6.69 | 7.09 | 6.50 | 6.53 | 00:00:00 | | 2000-10-11 | 5,823,800 | 6.38 | 6.50 | 6.03 | 6.09 | 00:00:00 | | 2000-10-12 | 6,301,800 | 6.12 | 6.19 | 5.62 | 5.91 | 00:00:00 | | 2000-10-13 | 5,007,500 | 5.88 | 6.16 | 5.75 | 6.12 | 00:00:00 | | 2000-10-16 | 3,000,700 | 6.31 | 6.81 | 6.25 | 6.66 | 00:00:00 | | 2000-10-17 | 4,104,500 | 6.91 | 7.00 | 6.12 | 6.16 | 00:00:00 | | 2000-10-18 | 3,623,600 | 6.00 | 6.34 | 5.75 | 6.00 | 00:00:00 | | 2000-10-19 | 3,993,900 | 6.16 | 6.16 | 5.88 | 6.03 | 00:00:00 | | 2000-10-20 | 6,330,400 | 6.17 | 6.31 | 5.91 | 6.16 | 00:00:00 | | 2000-10-23 | 3,614,300 | 6.34 | 6.91 | 6.31 | 6.53 | 00:00:00 | | 2000-10-24 | 3,126,600 | 6.88 | 6.94 | 6.31 | 6.41 | 00:00:00 | | 2000-10-25 | 2,938,900 | 6.53 | 6.94 | 6.34 | 6.88 | 00:00:00 | | 2000-10-26 | 3,213,600 | 6.98 | 7.59 | 6.97 | 7.12 | 00:00:00 | | 2000-10-27 | 2,604,000 | 7.16 | 7.25 | 6.81 | 7.06 | 00:00:00 | | 2000-10-30 | 1,671,600 | 7.12 | 7.50 | 7.00 | 7.22 | 00:00:00 | | 2000-10-31 | 4,027,100 | 7.38 | 8.09 | 7.31 | 7.88 | 00:00:00 | | 2000-11-01 | 2,383,100 | 7.84 | 8.09 | 7.44 | 7.88 | 00:00:00 | | 2000-11-02 | 2,086,800 | 8.00 | 8.25 | 7.81 | 8.19 | 00:00:00 | | 2000-11-03 | 1,213,200 | 8.25 | 8.34 | 7.94 | 8.00 | 00:00:00 | | 2000-11-06 | 2,753,800 | 8.12 | 8.75 | 8.12 | 8.38 | 00:00:00 | | 2000-11-07 | 3,246,900 | 8.53 | 9.06 | 8.41 | 8.91 | 00:00:00 | | 2000-11-08 | 3,734,300 | 9.12 | 9.25 | 8.75 | 8.91 | 00:00:00 | | 2000-11-09 | 3,318,300 | 8.72 | 9.03 | 8.62 | 8.94 | 00:00:00 | | 2000-11-10 | 3,593,100 | 8.78 | 9.06 | 8.62 | 8.69 | 00:00:00 | | 2000-11-13 | 2,676,800 | 8.41 | 9.00 | 8.19 | 8.75 | 00:00:00 | | 2000-11-14 | 2,696,500 | 8.62 | 9.12 | 8.53 | 8.97 | 00:00:00 | | 2000-11-15 | 2,389,400 | 8.97 | 9.12 | 8.62 | 9.00 | 00:00:00 | | 2000-11-16 | 1,786,100 | 8.91 | 9.00 | 8.75 | 8.84 | 00:00:00 | | 2000-11-17 | 2,248,800 | 9.00 | 9.06 | 8.69 | 8.78 | 00:00:00 | | 2000-11-20 | 1,491,900 | 8.66 | 8.75 | 8.31 | 8.66 | 00:00:00 | | 2000-11-21 | 3,031,600 | 8.81 | 8.84 | 8.38 | 8.53 | 00:00:00 | | 2000-11-22 | 3,485,900 | 8.44 | 8.50 | 8.06 | 8.16 | 00:00:00 | | 2000-11-24 | 853,000 | 8.06 | 8.50 | 8.03 | 8.50 | 00:00:00 | | 2000-11-27 | 1,920,500 | 8.47 | 8.50 | 7.94 | 8.03 | 00:00:00 | | 2000-11-28 | 2,356,500 | 7.92 | 7.94 | 7.28 | 7.41 | 00:00:00 | | 2000-11-29 | 1,736,100 | 7.53 | 7.69 | 7.03 | 7.34 | 00:00:00 | | 2000-11-30 | 3,953,200 | 6.91 | 7.06 | 6.59 | 6.88 | 00:00:00 | | 2000-12-01 | 1,828,500 | 7.03 | 7.75 | 6.86 | 7.19 | 00:00:00 | | 2000-12-04 | 1,943,600 | 6.91 | 7.47 | 6.75 | 7.25 | 00:00:00 | | 2000-12-05 | 2,749,100 | 7.12 | 7.88 | 7.06 | 7.72 | 00:00:00 | | 2000-12-06 | 1,731,200 | 7.62 | 7.69 | 6.97 | 7.25 | 00:00:00 | | 2000-12-07 | 1,984,300 | 6.88 | 7.31 | 6.59 | 7.12 | 00:00:00 | | 2000-12-08 | 2,399,200 | 7.12 | 7.31 | 6.75 | 7.09 | 00:00:00 | | 2000-12-11 | 2,700,900 | 7.09 | 7.28 | 7.00 | 7.19 | 00:00:00 | | 2000-12-12 | 3,390,400 | 7.03 | 7.12 | 6.91 | 6.97 | 00:00:00 | | 2000-12-13 | 2,572,800 | 7.00 | 7.25 | 6.91 | 7.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
