|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,185,800 | 7.36 | 7.44 | 7.21 | 7.30 | 00:00:00 | | 2009-07-22 | 2,832,200 | 7.29 | 7.47 | 7.23 | 7.43 | 00:00:00 | | 2009-07-23 | 2,951,300 | 7.40 | 7.60 | 7.32 | 7.50 | 00:00:00 | | 2009-07-24 | 4,358,300 | 7.06 | 7.44 | 7.04 | 7.42 | 00:00:00 | | 2009-07-27 | 2,370,200 | 7.30 | 7.50 | 7.24 | 7.33 | 00:00:00 | | 2009-07-28 | 3,015,900 | 7.25 | 7.44 | 7.17 | 7.38 | 00:00:00 | | 2009-07-29 | 2,921,300 | 7.35 | 7.42 | 7.25 | 7.40 | 00:00:00 | | 2009-07-30 | 2,472,100 | 7.49 | 7.54 | 7.34 | 7.35 | 00:00:00 | | 2009-07-31 | 2,790,600 | 7.34 | 7.50 | 7.33 | 7.33 | 00:00:00 | | 2009-08-03 | 2,759,300 | 7.33 | 7.50 | 7.29 | 7.32 | 00:00:00 | | 2009-08-04 | 3,361,500 | 7.28 | 7.39 | 7.28 | 7.38 | 00:00:00 | | 2009-08-05 | 1,875,700 | 7.33 | 7.40 | 7.21 | 7.31 | 00:00:00 | | 2009-08-06 | 2,385,400 | 7.26 | 7.39 | 7.22 | 7.26 | 00:00:00 | | 2009-08-07 | 1,603,500 | 7.36 | 7.48 | 7.29 | 7.40 | 00:00:00 | | 2009-08-10 | 1,567,400 | 7.35 | 7.43 | 7.34 | 7.40 | 00:00:00 | | 2009-08-11 | 2,182,000 | 7.39 | 7.39 | 7.14 | 7.25 | 00:00:00 | | 2009-08-12 | 2,153,300 | 7.26 | 7.50 | 7.20 | 7.44 | 00:00:00 | | 2009-08-13 | 1,319,500 | 7.47 | 7.47 | 7.31 | 7.45 | 00:00:00 | | 2009-08-14 | 1,696,100 | 7.46 | 7.49 | 7.21 | 7.27 | 00:00:00 | | 2009-08-17 | 2,359,500 | 7.14 | 7.21 | 7.01 | 7.07 | 00:00:00 | | 2009-08-18 | 2,516,700 | 7.06 | 7.21 | 7.01 | 7.20 | 00:00:00 | | 2009-08-19 | 2,583,300 | 7.12 | 7.24 | 7.02 | 7.17 | 00:00:00 | | 2009-08-20 | 2,279,600 | 7.17 | 7.26 | 7.05 | 7.25 | 00:00:00 | | 2009-08-21 | 2,683,600 | 7.15 | 7.42 | 7.05 | 7.38 | 00:00:00 | | 2009-08-24 | 2,193,100 | 7.38 | 7.48 | 7.32 | 7.45 | 00:00:00 | | 2009-08-25 | 2,464,200 | 7.44 | 7.46 | 7.30 | 7.42 | 00:00:00 | | 2009-08-26 | 1,948,000 | 7.43 | 7.43 | 7.34 | 7.37 | 00:00:00 | | 2009-08-27 | 1,862,400 | 7.39 | 7.42 | 7.19 | 7.34 | 00:00:00 | | 2009-08-28 | 2,630,600 | 7.38 | 7.44 | 7.18 | 7.32 | 00:00:00 | | 2009-08-31 | 2,320,900 | 7.26 | 7.26 | 7.08 | 7.21 | 00:00:00 | | 2009-09-01 | 2,160,500 | 7.16 | 7.34 | 7.06 | 7.08 | 00:00:00 | | 2009-09-02 | 2,969,400 | 7.01 | 7.10 | 7.01 | 7.07 | 00:00:00 | | 2009-09-03 | 2,210,300 | 7.11 | 7.16 | 7.00 | 7.07 | 00:00:00 | | 2009-09-04 | 1,599,900 | 7.10 | 7.26 | 7.06 | 7.26 | 00:00:00 | | 2009-09-08 | 2,552,400 | 7.26 | 7.41 | 7.24 | 7.36 | 00:00:00 | | 2009-09-09 | 2,371,300 | 7.36 | 7.46 | 7.29 | 7.45 | 00:00:00 | | 2009-09-10 | 2,105,300 | 7.45 | 7.61 | 7.44 | 7.61 | 00:00:00 | | 2009-09-11 | 1,778,400 | 7.60 | 7.65 | 7.56 | 7.59 | 00:00:00 | | 2009-09-14 | 2,026,500 | 7.70 | 7.70 | 7.47 | 7.66 | 00:00:00 | | 2009-09-15 | 1,911,000 | 7.65 | 7.69 | 7.56 | 7.60 | 00:00:00 | | 2009-09-16 | 3,153,400 | 7.60 | 7.67 | 7.46 | 7.66 | 00:00:00 | | 2009-09-17 | 1,518,700 | 7.66 | 7.73 | 7.58 | 7.69 | 00:00:00 | | 2009-09-18 | 3,977,100 | 7.71 | 7.82 | 7.54 | 7.76 | 00:00:00 | | 2009-09-21 | 1,962,500 | 7.60 | 7.79 | 7.60 | 7.67 | 00:00:00 | | 2009-09-22 | 2,628,500 | 7.70 | 7.81 | 7.55 | 7.57 | 00:00:00 | | 2009-09-23 | 2,979,700 | 7.61 | 7.64 | 7.47 | 7.47 | 00:00:00 | | 2009-09-24 | 3,150,400 | 7.49 | 7.51 | 7.28 | 7.34 | 00:00:00 | | 2009-09-25 | 1,336,200 | 7.32 | 7.38 | 7.25 | 7.28 | 00:00:00 | | 2009-09-28 | 1,433,100 | 7.34 | 7.51 | 7.31 | 7.39 | 00:00:00 | | 2009-09-29 | 2,003,500 | 7.38 | 7.47 | 7.34 | 7.37 | 00:00:00 | | 2009-09-30 | 3,519,400 | 7.35 | 7.39 | 7.14 | 7.33 | 00:00:00 | | 2009-10-01 | 1,912,400 | 7.25 | 7.31 | 7.06 | 7.07 | 00:00:00 | | 2009-10-02 | 2,631,500 | 7.06 | 7.12 | 6.94 | 6.96 | 00:00:00 | | 2009-10-05 | 2,938,200 | 6.96 | 7.20 | 6.84 | 7.16 | 00:00:00 | | 2009-10-06 | 1,915,500 | 7.22 | 7.35 | 7.13 | 7.18 | 00:00:00 | | 2009-10-07 | 2,909,900 | 7.19 | 7.32 | 7.12 | 7.30 | 00:00:00 | | 2009-10-08 | 2,861,700 | 7.35 | 7.41 | 7.20 | 7.21 | 00:00:00 | | 2009-10-09 | 1,361,300 | 7.20 | 7.26 | 7.11 | 7.20 | 00:00:00 | | 2009-10-12 | 2,032,700 | 7.27 | 7.27 | 7.18 | 7.22 | 00:00:00 | | 2009-10-13 | 976,800 | 7.21 | 7.25 | 7.15 | 7.22 | 00:00:00 | | 2009-10-14 | 1,889,600 | 7.30 | 7.34 | 7.20 | 7.28 | 00:00:00 | | 2009-10-15 | 1,459,100 | 7.24 | 7.30 | 7.22 | 7.28 | 00:00:00 | | 2009-10-16 | 1,581,100 | 7.20 | 7.30 | 7.10 | 7.21 | 00:00:00 | | 2009-10-19 | 1,598,100 | 7.24 | 7.26 | 7.05 | 7.12 | 00:00:00 | | 2009-10-20 | 1,881,700 | 7.13 | 7.14 | 6.92 | 6.97 | 00:00:00 | | 2009-10-21 | 2,007,400 | 7.00 | 7.18 | 6.92 | 7.01 | 00:00:00 | | 2009-10-22 | 2,367,200 | 6.99 | 7.10 | 6.87 | 7.10 | 00:00:00 | | 2009-10-23 | 9,485,500 | 7.44 | 8.95 | 7.37 | 7.95 | 00:00:00 | | 2009-10-26 | 5,782,200 | 8.00 | 8.00 | 7.50 | 7.53 | 00:00:00 | | 2009-10-27 | 3,295,400 | 7.52 | 7.61 | 7.41 | 7.45 | 00:00:00 | | 2009-10-28 | 2,849,700 | 7.39 | 7.54 | 7.13 | 7.15 | 00:00:00 | | 2009-10-29 | 2,719,400 | 7.23 | 7.37 | 7.17 | 7.33 | 00:00:00 | | 2009-10-30 | 3,100,200 | 7.26 | 7.31 | 7.05 | 7.06 | 00:00:00 | | 2009-11-02 | 2,778,600 | 7.05 | 7.11 | 6.88 | 6.96 | 00:00:00 | | 2009-11-03 | 2,880,500 | 6.98 | 7.11 | 6.90 | 7.10 | 00:00:00 | | 2009-11-04 | 3,711,400 | 7.12 | 7.27 | 7.07 | 7.23 | 00:00:00 | | 2009-11-05 | 3,233,800 | 7.35 | 7.44 | 7.23 | 7.38 | 00:00:00 | | 2009-11-06 | 4,044,200 | 7.36 | 7.53 | 7.19 | 7.53 | 00:00:00 | | 2009-11-09 | 2,815,200 | 7.52 | 7.66 | 7.47 | 7.64 | 00:00:00 | | 2009-11-10 | 2,412,800 | 7.57 | 7.61 | 7.47 | 7.54 | 00:00:00 | | 2009-11-11 | 2,324,300 | 7.60 | 7.65 | 7.42 | 7.63 | 00:00:00 | | 2009-11-12 | 2,275,400 | 7.65 | 7.66 | 7.56 | 7.58 | 00:00:00 | | 2009-11-13 | 3,440,200 | 7.57 | 7.72 | 7.49 | 7.61 | 00:00:00 | | 2009-11-16 | 2,519,300 | 7.63 | 7.68 | 7.55 | 7.61 | 00:00:00 | | 2009-11-17 | 2,175,700 | 7.57 | 7.60 | 7.46 | 7.57 | 00:00:00 | | 2009-11-18 | 1,826,300 | 7.54 | 7.60 | 7.39 | 7.47 | 00:00:00 | | 2009-11-19 | 2,417,600 | 7.48 | 7.50 | 7.28 | 7.34 | 00:00:00 | | 2009-11-20 | 2,181,600 | 7.35 | 7.40 | 7.30 | 7.38 | 00:00:00 | | 2009-11-23 | 3,200,900 | 7.47 | 7.56 | 7.30 | 7.34 | 00:00:00 | | 2009-11-24 | 2,781,000 | 7.31 | 7.47 | 7.18 | 7.23 | 00:00:00 | | 2009-11-25 | 1,735,400 | 7.23 | 7.28 | 7.18 | 7.24 | 00:00:00 | | 2009-11-27 | 1,531,700 | 7.08 | 7.21 | 7.00 | 7.15 | 00:00:00 | | 2009-11-30 | 4,028,500 | 7.13 | 7.13 | 6.79 | 6.94 | 00:00:00 | | 2009-12-01 | 2,825,400 | 7.00 | 7.20 | 6.93 | 7.17 | 00:00:00 | | 2009-12-02 | 2,438,500 | 7.17 | 7.32 | 7.13 | 7.18 | 00:00:00 | | 2009-12-03 | 2,009,700 | 7.21 | 7.27 | 7.08 | 7.10 | 00:00:00 | | 2009-12-04 | 1,980,100 | 7.21 | 7.24 | 7.07 | 7.18 | 00:00:00 | | 2009-12-07 | 1,964,800 | 7.17 | 7.22 | 7.10 | 7.20 | 00:00:00 | | 2009-12-08 | 1,858,900 | 7.18 | 7.19 | 7.04 | 7.16 | 00:00:00 | | 2009-12-09 | 2,103,400 | 7.17 | 7.18 | 7.06 | 7.16 | 00:00:00 | | 2009-12-10 | 2,406,700 | 7.25 | 7.26 | 7.07 | 7.07 | 00:00:00 | | 2009-12-11 | 1,846,600 | 7.14 | 7.14 | 7.02 | 7.08 | 00:00:00 | | 2009-12-14 | 2,009,400 | 7.13 | 7.21 | 7.08 | 7.21 | 00:00:00 | | 2009-12-15 | 3,287,000 | 7.30 | 7.31 | 7.01 | 7.29 | 00:00:00 | | 2009-12-16 | 2,846,300 | 7.30 | 7.39 | 7.18 | 7.30 | 00:00:00 | | 2009-12-17 | 2,009,100 | 7.25 | 7.25 | 7.06 | 7.07 | 00:00:00 | | 2009-12-18 | 4,065,200 | 7.12 | 7.20 | 7.03 | 7.18 | 00:00:00 | | 2009-12-21 | 1,393,300 | 7.04 | 7.32 | 7.04 | 7.25 | 00:00:00 | | 2009-12-22 | 1,606,100 | 7.24 | 7.38 | 7.23 | 7.32 | 00:00:00 | | 2009-12-23 | 1,702,000 | 7.35 | 7.45 | 7.31 | 7.43 | 00:00:00 | | 2009-12-24 | 334,700 | 7.42 | 7.48 | 7.38 | 7.46 | 00:00:00 | | 2009-12-28 | 1,360,600 | 7.49 | 7.49 | 7.40 | 7.45 | 00:00:00 | | 2009-12-29 | 1,373,500 | 7.45 | 7.47 | 7.40 | 7.46 | 00:00:00 | | 2009-12-30 | 2,064,000 | 7.42 | 7.48 | 7.31 | 7.32 | 00:00:00 | | 2009-12-31 | 1,646,300 | 7.35 | 7.35 | 7.23 | 7.23 | 00:00:00 | | 2010-01-04 | 1,933,100 | 7.23 | 7.40 | 7.23 | 7.39 | 00:00:00 | | 2010-01-05 | 4,756,400 | 7.44 | 7.59 | 7.40 | 7.51 | 00:00:00 | | 2010-01-06 | 2,696,100 | 7.47 | 7.65 | 7.47 | 7.60 | 00:00:00 | | 2010-01-07 | 2,096,100 | 7.58 | 7.62 | 7.50 | 7.58 | 00:00:00 | | 2010-01-08 | 2,138,400 | 7.52 | 7.63 | 7.48 | 7.59 | 00:00:00 | | 2010-01-11 | 2,871,100 | 7.60 | 7.66 | 7.52 | 7.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
