|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,616,200 | 7.13 | 7.25 | 7.04 | 7.18 | 00:00:00 | | 2009-01-29 | 2,421,700 | 7.20 | 7.20 | 6.66 | 6.66 | 00:00:00 | | 2009-01-30 | 2,752,800 | 6.76 | 6.91 | 6.49 | 6.50 | 00:00:00 | | 2009-02-02 | 3,127,500 | 6.48 | 6.74 | 6.35 | 6.63 | 00:00:00 | | 2009-02-03 | 2,726,800 | 6.62 | 6.82 | 6.47 | 6.79 | 00:00:00 | | 2009-02-04 | 2,498,900 | 6.75 | 6.87 | 6.58 | 6.69 | 00:00:00 | | 2009-02-05 | 2,478,200 | 6.60 | 6.80 | 6.52 | 6.77 | 00:00:00 | | 2009-02-06 | 1,341,700 | 6.77 | 6.91 | 6.65 | 6.89 | 00:00:00 | | 2009-02-09 | 1,767,800 | 6.86 | 6.93 | 6.60 | 6.77 | 00:00:00 | | 2009-02-10 | 3,394,000 | 6.68 | 6.77 | 6.37 | 6.39 | 00:00:00 | | 2009-02-11 | 1,569,700 | 6.39 | 6.49 | 6.28 | 6.44 | 00:00:00 | | 2009-02-12 | 2,897,400 | 6.24 | 6.45 | 6.15 | 6.43 | 00:00:00 | | 2009-02-13 | 1,714,800 | 6.37 | 6.55 | 6.35 | 6.46 | 00:00:00 | | 2009-02-17 | 2,524,100 | 6.19 | 6.22 | 6.03 | 6.08 | 00:00:00 | | 2009-02-18 | 2,348,600 | 6.08 | 6.18 | 5.95 | 5.99 | 00:00:00 | | 2009-02-19 | 2,119,800 | 6.07 | 6.17 | 6.00 | 6.08 | 00:00:00 | | 2009-02-20 | 2,419,900 | 5.96 | 6.08 | 5.79 | 5.94 | 00:00:00 | | 2009-02-23 | 1,968,800 | 5.94 | 6.00 | 5.61 | 5.62 | 00:00:00 | | 2009-02-24 | 2,601,300 | 5.69 | 5.90 | 5.52 | 5.79 | 00:00:00 | | 2009-02-25 | 3,448,400 | 5.74 | 5.94 | 5.57 | 5.85 | 00:00:00 | | 2009-02-26 | 3,168,400 | 5.89 | 6.00 | 5.81 | 5.87 | 00:00:00 | | 2009-02-27 | 3,091,400 | 5.70 | 6.10 | 5.64 | 5.91 | 00:00:00 | | 2009-03-02 | 2,692,700 | 5.84 | 5.96 | 5.65 | 5.66 | 00:00:00 | | 2009-03-03 | 4,304,000 | 5.70 | 6.12 | 5.68 | 5.72 | 00:00:00 | | 2009-03-04 | 2,744,700 | 5.81 | 5.95 | 5.63 | 5.84 | 00:00:00 | | 2009-03-05 | 3,153,700 | 5.77 | 5.84 | 5.62 | 5.68 | 00:00:00 | | 2009-03-06 | 3,013,300 | 5.73 | 5.81 | 5.56 | 5.79 | 00:00:00 | | 2009-03-09 | 5,524,400 | 5.69 | 5.70 | 5.18 | 5.24 | 00:00:00 | | 2009-03-10 | 2,743,200 | 5.32 | 5.50 | 5.23 | 5.50 | 00:00:00 | | 2009-03-11 | 1,862,100 | 5.52 | 5.61 | 5.41 | 5.52 | 00:00:00 | | 2009-03-12 | 2,805,500 | 5.50 | 5.82 | 5.31 | 5.81 | 00:00:00 | | 2009-03-13 | 1,445,400 | 5.82 | 5.82 | 5.58 | 5.74 | 00:00:00 | | 2009-03-16 | 1,301,300 | 5.81 | 5.84 | 5.58 | 5.60 | 00:00:00 | | 2009-03-17 | 1,674,600 | 5.57 | 5.70 | 5.49 | 5.70 | 00:00:00 | | 2009-03-18 | 1,989,100 | 5.61 | 5.83 | 5.52 | 5.77 | 00:00:00 | | 2009-03-19 | 1,261,300 | 5.82 | 5.84 | 5.65 | 5.72 | 00:00:00 | | 2009-03-20 | 1,840,700 | 5.80 | 5.82 | 5.46 | 5.51 | 00:00:00 | | 2009-03-23 | 1,595,600 | 5.60 | 5.82 | 5.55 | 5.79 | 00:00:00 | | 2009-03-24 | 2,134,200 | 5.73 | 5.74 | 5.48 | 5.61 | 00:00:00 | | 2009-03-25 | 3,265,400 | 5.62 | 6.00 | 5.59 | 5.99 | 00:00:00 | | 2009-03-26 | 3,514,200 | 6.03 | 6.43 | 5.96 | 6.39 | 00:00:00 | | 2009-03-27 | 3,839,600 | 6.69 | 6.99 | 6.69 | 6.84 | 00:00:00 | | 2009-03-30 | 5,113,900 | 6.76 | 6.90 | 6.45 | 6.55 | 00:00:00 | | 2009-03-31 | 4,949,900 | 6.64 | 6.88 | 6.58 | 6.59 | 00:00:00 | | 2009-04-01 | 3,612,900 | 6.54 | 6.78 | 6.49 | 6.74 | 00:00:00 | | 2009-04-02 | 3,899,100 | 6.90 | 7.09 | 6.85 | 6.96 | 00:00:00 | | 2009-04-03 | 1,657,400 | 7.02 | 7.11 | 6.93 | 7.10 | 00:00:00 | | 2009-04-06 | 2,483,600 | 7.01 | 7.04 | 6.79 | 6.94 | 00:00:00 | | 2009-04-07 | 2,919,700 | 6.76 | 6.91 | 6.69 | 6.73 | 00:00:00 | | 2009-04-08 | 3,283,700 | 6.73 | 7.01 | 6.51 | 7.01 | 00:00:00 | | 2009-04-09 | 2,655,200 | 7.11 | 7.27 | 7.10 | 7.22 | 00:00:00 | | 2009-04-13 | 2,453,800 | 7.14 | 7.17 | 6.94 | 7.11 | 00:00:00 | | 2009-04-14 | 2,970,700 | 7.02 | 7.16 | 6.98 | 7.12 | 00:00:00 | | 2009-04-15 | 2,097,300 | 7.07 | 7.08 | 6.82 | 6.97 | 00:00:00 | | 2009-04-16 | 2,221,100 | 7.01 | 7.20 | 6.95 | 7.17 | 00:00:00 | | 2009-04-17 | 1,803,300 | 7.24 | 7.24 | 6.83 | 7.20 | 00:00:00 | | 2009-04-20 | 1,983,700 | 7.02 | 7.23 | 6.81 | 6.95 | 00:00:00 | | 2009-04-21 | 2,542,100 | 6.92 | 7.19 | 6.87 | 7.11 | 00:00:00 | | 2009-04-22 | 2,685,900 | 7.10 | 7.49 | 6.82 | 7.33 | 00:00:00 | | 2009-04-23 | 2,716,400 | 7.26 | 7.27 | 7.05 | 7.18 | 00:00:00 | | 2009-04-24 | 1,492,000 | 7.19 | 7.34 | 7.13 | 7.26 | 00:00:00 | | 2009-04-27 | 1,276,500 | 7.12 | 7.31 | 7.08 | 7.18 | 00:00:00 | | 2009-04-28 | 1,358,400 | 7.05 | 7.27 | 7.05 | 7.22 | 00:00:00 | | 2009-04-29 | 1,243,000 | 7.25 | 7.46 | 7.22 | 7.40 | 00:00:00 | | 2009-04-30 | 2,817,000 | 7.40 | 7.57 | 7.26 | 7.48 | 00:00:00 | | 2009-05-01 | 1,454,900 | 7.50 | 7.52 | 7.26 | 7.35 | 00:00:00 | | 2009-05-04 | 1,676,500 | 7.43 | 7.54 | 7.25 | 7.53 | 00:00:00 | | 2009-05-05 | 1,606,100 | 7.51 | 7.55 | 7.31 | 7.46 | 00:00:00 | | 2009-05-06 | 1,923,700 | 7.02 | 7.50 | 7.02 | 7.44 | 00:00:00 | | 2009-05-07 | 2,007,300 | 7.42 | 7.74 | 7.32 | 7.44 | 00:00:00 | | 2009-05-08 | 1,176,700 | 7.45 | 7.64 | 7.38 | 7.45 | 00:00:00 | | 2009-05-11 | 1,405,800 | 7.41 | 7.64 | 7.32 | 7.53 | 00:00:00 | | 2009-05-12 | 1,279,500 | 7.51 | 7.63 | 7.32 | 7.41 | 00:00:00 | | 2009-05-13 | 1,720,700 | 7.38 | 7.54 | 7.17 | 7.20 | 00:00:00 | | 2009-05-14 | 2,575,500 | 7.29 | 7.48 | 7.26 | 7.42 | 00:00:00 | | 2009-05-15 | 4,533,500 | 7.41 | 8.18 | 7.30 | 7.95 | 00:00:00 | | 2009-05-18 | 3,309,300 | 7.96 | 8.04 | 7.74 | 7.93 | 00:00:00 | | 2009-05-19 | 3,494,800 | 7.84 | 8.00 | 7.63 | 7.69 | 00:00:00 | | 2009-05-20 | 4,277,600 | 7.81 | 7.84 | 7.45 | 7.50 | 00:00:00 | | 2009-05-21 | 2,274,600 | 7.48 | 7.60 | 7.32 | 7.39 | 00:00:00 | | 2009-05-22 | 2,031,400 | 7.38 | 7.60 | 7.27 | 7.46 | 00:00:00 | | 2009-05-26 | 3,638,800 | 7.37 | 7.73 | 7.22 | 7.69 | 00:00:00 | | 2009-05-27 | 3,948,600 | 7.63 | 7.69 | 7.36 | 7.38 | 00:00:00 | | 2009-05-28 | 2,793,900 | 7.38 | 7.58 | 7.34 | 7.55 | 00:00:00 | | 2009-05-29 | 3,268,500 | 7.55 | 7.65 | 7.42 | 7.63 | 00:00:00 | | 2009-06-01 | 3,167,100 | 7.89 | 7.89 | 7.51 | 7.79 | 00:00:00 | | 2009-06-02 | 5,034,500 | 7.69 | 7.89 | 7.57 | 7.71 | 00:00:00 | | 2009-06-03 | 2,947,600 | 7.70 | 7.78 | 7.57 | 7.67 | 00:00:00 | | 2009-06-04 | 1,796,400 | 7.73 | 7.79 | 7.65 | 7.78 | 00:00:00 | | 2009-06-05 | 4,069,100 | 7.87 | 7.88 | 7.59 | 7.62 | 00:00:00 | | 2009-06-08 | 3,435,600 | 7.53 | 7.68 | 7.36 | 7.49 | 00:00:00 | | 2009-06-09 | 2,433,700 | 7.45 | 7.63 | 7.38 | 7.57 | 00:00:00 | | 2009-06-10 | 3,393,800 | 7.54 | 7.70 | 7.52 | 7.64 | 00:00:00 | | 2009-06-11 | 3,090,800 | 7.65 | 7.73 | 7.49 | 7.51 | 00:00:00 | | 2009-06-12 | 2,904,100 | 7.44 | 7.66 | 7.31 | 7.43 | 00:00:00 | | 2009-06-15 | 3,440,400 | 7.36 | 7.47 | 7.08 | 7.24 | 00:00:00 | | 2009-06-16 | 3,100,100 | 7.26 | 7.37 | 7.15 | 7.15 | 00:00:00 | | 2009-06-17 | 4,171,700 | 7.16 | 7.29 | 6.97 | 7.04 | 00:00:00 | | 2009-06-18 | 3,909,600 | 7.00 | 7.24 | 6.85 | 6.90 | 00:00:00 | | 2009-06-19 | 4,041,900 | 6.97 | 7.07 | 6.79 | 7.02 | 00:00:00 | | 2009-06-22 | 3,278,100 | 6.89 | 6.96 | 6.82 | 6.85 | 00:00:00 | | 2009-06-23 | 3,333,200 | 6.88 | 6.93 | 6.66 | 6.70 | 00:00:00 | | 2009-06-24 | 2,853,900 | 6.75 | 6.91 | 6.72 | 6.80 | 00:00:00 | | 2009-06-25 | 1,609,100 | 6.78 | 6.87 | 6.73 | 6.86 | 00:00:00 | | 2009-06-26 | 4,714,500 | 6.82 | 6.93 | 6.76 | 6.90 | 00:00:00 | | 2009-06-29 | 2,181,300 | 6.89 | 6.94 | 6.84 | 6.93 | 00:00:00 | | 2009-06-30 | 2,167,900 | 6.94 | 7.00 | 6.83 | 6.86 | 00:00:00 | | 2009-07-01 | 2,445,400 | 6.96 | 7.08 | 6.90 | 6.96 | 00:00:00 | | 2009-07-02 | 2,058,300 | 6.95 | 7.03 | 6.75 | 6.77 | 00:00:00 | | 2009-07-06 | 3,737,600 | 6.75 | 6.89 | 6.50 | 6.57 | 00:00:00 | | 2009-07-07 | 2,730,800 | 6.54 | 6.68 | 6.40 | 6.42 | 00:00:00 | | 2009-07-08 | 2,150,300 | 6.41 | 6.49 | 6.30 | 6.35 | 00:00:00 | | 2009-07-09 | 1,743,900 | 6.35 | 6.57 | 6.35 | 6.49 | 00:00:00 | | 2009-07-10 | 1,216,600 | 6.43 | 6.56 | 6.38 | 6.50 | 00:00:00 | | 2009-07-13 | 2,155,600 | 6.42 | 6.59 | 6.42 | 6.53 | 00:00:00 | | 2009-07-14 | 1,368,400 | 6.49 | 6.62 | 6.49 | 6.60 | 00:00:00 | | 2009-07-15 | 1,709,200 | 6.73 | 6.94 | 6.63 | 6.93 | 00:00:00 | | 2009-07-16 | 3,657,400 | 6.91 | 7.19 | 6.88 | 7.14 | 00:00:00 | | 2009-07-17 | 2,950,300 | 7.13 | 7.22 | 7.08 | 7.18 | 00:00:00 | | 2009-07-20 | 2,476,800 | 7.17 | 7.33 | 7.16 | 7.29 | 00:00:00 | | 2009-07-21 | 2,185,800 | 7.36 | 7.44 | 7.21 | 7.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
