|
 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 | | 2010-01-11 | 2,871,100 | 7.60 | 7.66 | 7.52 | 7.61 | 00:00:00 | | 2010-01-12 | 2,222,700 | 7.48 | 7.60 | 7.45 | 7.48 | 00:00:00 | | 2010-01-13 | 2,532,000 | 7.53 | 7.69 | 7.50 | 7.67 | 00:00:00 | | 2010-01-14 | 3,252,100 | 7.64 | 7.93 | 7.62 | 7.89 | 00:00:00 | | 2010-01-15 | 3,623,700 | 7.91 | 7.94 | 7.65 | 7.78 | 00:00:00 | | 2010-01-19 | 3,314,900 | 7.78 | 7.90 | 7.74 | 7.83 | 00:00:00 | | 2010-01-20 | 3,414,000 | 7.74 | 7.97 | 7.68 | 7.95 | 00:00:00 | | 2010-01-21 | 7,589,900 | 7.95 | 8.17 | 7.91 | 8.12 | 00:00:00 | | 2010-01-22 | 6,119,000 | 8.06 | 8.37 | 8.00 | 8.01 | 00:00:00 | | 2010-01-25 | 5,379,000 | 8.04 | 8.04 | 7.77 | 7.79 | 00:00:00 | | 2010-01-26 | 3,531,900 | 7.78 | 7.89 | 7.74 | 7.77 | 00:00:00 | | 2010-01-27 | 3,508,400 | 7.73 | 7.91 | 7.67 | 7.89 | 00:00:00 | | 2010-01-28 | 2,792,100 | 7.86 | 7.89 | 7.73 | 7.79 | 00:00:00 | | 2010-01-29 | 5,682,300 | 7.89 | 7.95 | 7.57 | 7.59 | 00:00:00 | | 2010-02-01 | 6,141,100 | 7.55 | 7.70 | 7.50 | 7.61 | 00:00:00 | | 2010-02-02 | 3,867,300 | 7.57 | 7.62 | 7.47 | 7.48 | 00:00:00 | | 2010-02-03 | 3,868,400 | 7.48 | 7.51 | 7.40 | 7.42 | 00:00:00 | | 2010-02-04 | 4,606,100 | 7.36 | 7.44 | 7.21 | 7.25 | 00:00:00 | | 2010-02-05 | 3,822,300 | 7.25 | 7.32 | 7.11 | 7.21 | 00:00:00 | | 2010-02-08 | 4,274,300 | 7.18 | 7.25 | 7.09 | 7.09 | 00:00:00 | | 2010-02-09 | 2,483,600 | 7.18 | 7.28 | 7.08 | 7.17 | 00:00:00 | | 2010-02-10 | 2,901,300 | 7.17 | 7.21 | 7.05 | 7.10 | 00:00:00 | | 2010-02-11 | 2,440,100 | 7.08 | 7.16 | 7.00 | 7.14 | 00:00:00 | | 2010-02-12 | 2,412,400 | 7.25 | 7.25 | 7.00 | 7.10 | 00:00:00 | | 2010-02-16 | 2,658,300 | 7.09 | 7.11 | 7.04 | 7.11 | 00:00:00 | | 2010-02-17 | 2,276,900 | 7.13 | 7.25 | 7.03 | 7.22 | 00:00:00 | | 2010-02-18 | 2,393,100 | 7.24 | 7.34 | 7.18 | 7.21 | 00:00:00 | | 2010-02-19 | 1,961,800 | 7.17 | 7.30 | 7.07 | 7.26 | 00:00:00 | | 2010-02-22 | 2,759,500 | 7.32 | 7.33 | 7.19 | 7.26 | 00:00:00 | | 2010-02-23 | 3,277,000 | 7.27 | 7.38 | 7.21 | 7.31 | 00:00:00 | | 2010-02-24 | 3,214,900 | 7.37 | 7.56 | 7.29 | 7.47 | 00:00:00 | | 2010-02-25 | 1,903,200 | 7.36 | 7.46 | 7.28 | 7.44 | 00:00:00 | | 2010-02-26 | 2,499,400 | 7.46 | 7.50 | 7.36 | 7.49 | 00:00:00 | | 2010-03-01 | 2,496,200 | 7.55 | 7.71 | 7.36 | 7.69 | 00:00:00 | | 2010-03-02 | 2,140,500 | 7.64 | 7.75 | 7.64 | 7.70 | 00:00:00 | | 2010-03-03 | 1,520,000 | 7.69 | 7.80 | 7.58 | 7.75 | 00:00:00 | | 2010-03-04 | 2,559,900 | 7.74 | 7.83 | 7.64 | 7.79 | 00:00:00 | | 2010-03-05 | 6,607,600 | 7.82 | 8.27 | 7.78 | 8.27 | 00:00:00 | | 2010-03-08 | 2,011,700 | 8.26 | 8.30 | 8.15 | 8.30 | 00:00:00 | | 2010-03-09 | 2,069,800 | 8.17 | 8.39 | 8.17 | 8.38 | 00:00:00 | | 2010-03-10 | 1,817,300 | 8.40 | 8.45 | 8.35 | 8.43 | 00:00:00 | | 2010-03-11 | 1,819,300 | 8.43 | 8.57 | 8.41 | 8.52 | 00:00:00 | | 2010-03-12 | 5,007,600 | 8.49 | 8.49 | 8.30 | 8.37 | 00:00:00 | | 2010-03-15 | 1,848,100 | 8.46 | 8.46 | 8.32 | 8.38 | 00:00:00 | | 2010-03-16 | 2,319,100 | 8.35 | 8.57 | 8.35 | 8.57 | 00:00:00 | | 2010-03-17 | 3,614,600 | 8.59 | 8.80 | 8.57 | 8.71 | 00:00:00 | | 2010-03-18 | 2,229,500 | 8.68 | 8.80 | 8.66 | 8.71 | 00:00:00 | | 2010-03-19 | 3,249,300 | 8.74 | 8.77 | 8.46 | 8.67 | 00:00:00 | | 2010-03-22 | 1,596,300 | 8.60 | 8.75 | 8.60 | 8.74 | 00:00:00 | | 2010-03-23 | 1,299,900 | 8.75 | 8.75 | 8.63 | 8.70 | 00:00:00 | | 2010-03-24 | 1,428,500 | 8.66 | 8.69 | 8.55 | 8.58 | 00:00:00 | | 2010-03-25 | 2,675,800 | 8.65 | 8.67 | 8.43 | 8.49 | 00:00:00 | | 2010-03-26 | 2,244,500 | 8.50 | 8.54 | 8.32 | 8.44 | 00:00:00 | | 2010-03-29 | 1,073,200 | 8.49 | 8.50 | 8.38 | 8.42 | 00:00:00 | | 2010-03-30 | 1,167,300 | 8.45 | 8.50 | 8.33 | 8.46 | 00:00:00 | | 2010-03-31 | 1,436,000 | 8.45 | 8.56 | 8.40 | 8.40 | 00:00:00 | | 2010-04-01 | 1,721,900 | 8.43 | 8.52 | 8.28 | 8.37 | 00:00:00 | | 2010-04-05 | 1,373,800 | 8.41 | 8.55 | 8.36 | 8.51 | 00:00:00 | | 2010-04-06 | 1,607,100 | 8.45 | 8.57 | 8.42 | 8.49 | 00:00:00 | | 2010-04-07 | 1,293,200 | 8.48 | 8.57 | 8.47 | 8.51 | 00:00:00 | | 2010-04-08 | 1,063,300 | 8.47 | 8.54 | 8.40 | 8.50 | 00:00:00 | | 2010-04-09 | 1,195,700 | 8.49 | 8.66 | 8.45 | 8.65 | 00:00:00 | | 2010-04-12 | 1,693,000 | 8.53 | 8.70 | 8.51 | 8.51 | 00:00:00 | | 2010-04-13 | 1,952,600 | 8.54 | 8.67 | 8.37 | 8.63 | 00:00:00 | | 2010-04-14 | 1,441,500 | 8.63 | 8.80 | 8.63 | 8.79 | 00:00:00 | | 2010-04-15 | 1,886,800 | 8.74 | 8.91 | 8.72 | 8.86 | 00:00:00 | | 2010-04-16 | 2,144,300 | 8.81 | 8.94 | 8.71 | 8.77 | 00:00:00 | | 2010-04-19 | 3,838,000 | 8.69 | 8.75 | 8.53 | 8.57 | 00:00:00 | | 2010-04-20 | 2,134,300 | 8.62 | 8.72 | 8.53 | 8.70 | 00:00:00 | | 2010-04-21 | 1,855,500 | 8.75 | 8.78 | 8.64 | 8.67 | 00:00:00 | | 2010-04-22 | 1,754,700 | 8.63 | 8.88 | 8.54 | 8.87 | 00:00:00 | | 2010-04-23 | 1,900,600 | 8.85 | 8.85 | 8.63 | 8.70 | 00:00:00 | | 2010-04-26 | 2,065,200 | 8.67 | 8.70 | 8.58 | 8.64 | 00:00:00 | | 2010-04-27 | 2,198,700 | 8.57 | 8.72 | 8.49 | 8.51 | 00:00:00 | | 2010-04-28 | 1,928,600 | 8.51 | 8.64 | 8.40 | 8.54 | 00:00:00 | | 2010-04-29 | 1,583,600 | 8.60 | 8.77 | 8.57 | 8.75 | 00:00:00 | | 2010-04-30 | 2,378,800 | 8.64 | 8.80 | 8.60 | 8.61 | 00:00:00 | | 2010-05-03 | 2,133,800 | 8.66 | 8.75 | 8.46 | 8.48 | 00:00:00 | | 2010-05-04 | 4,381,000 | 8.43 | 8.43 | 8.15 | 8.39 | 00:00:00 | | 2010-05-05 | 3,956,800 | 8.37 | 8.47 | 8.16 | 8.43 | 00:00:00 | | 2010-05-06 | 5,130,500 | 8.41 | 8.55 | 7.50 | 8.01 | 00:00:00 | | 2010-05-07 | 5,358,400 | 8.00 | 8.02 | 7.63 | 7.71 | 00:00:00 | | 2010-05-10 | 2,985,300 | 8.05 | 8.16 | 7.95 | 8.10 | 00:00:00 | | 2010-05-11 | 2,366,400 | 8.01 | 8.21 | 7.98 | 8.08 | 00:00:00 | | 2010-05-12 | 3,897,600 | 8.06 | 8.20 | 8.00 | 8.17 | 00:00:00 | | 2010-05-13 | 2,993,000 | 8.17 | 8.27 | 8.12 | 8.20 | 00:00:00 | | 2010-05-14 | 4,333,100 | 8.10 | 8.28 | 7.89 | 7.97 | 00:00:00 | | 2010-05-17 | 3,496,500 | 7.97 | 8.07 | 7.82 | 7.89 | 00:00:00 | | 2010-05-18 | 4,745,400 | 7.68 | 8.04 | 7.60 | 7.66 | 00:00:00 | | 2010-05-19 | 2,910,800 | 7.61 | 7.79 | 7.47 | 7.64 | 00:00:00 | | 2010-05-20 | 3,820,800 | 7.50 | 7.50 | 7.25 | 7.27 | 00:00:00 | | 2010-05-21 | 9,017,400 | 7.36 | 8.20 | 7.23 | 7.97 | 00:00:00 | | 2010-05-24 | 4,081,000 | 7.99 | 8.22 | 7.90 | 7.92 | 00:00:00 | | 2010-05-25 | 3,947,800 | 7.91 | 7.91 | 7.52 | 7.84 | 00:00:00 | | 2010-05-26 | 3,191,500 | 7.88 | 8.12 | 7.88 | 7.95 | 00:00:00 | | 2010-05-27 | 3,104,700 | 8.06 | 8.23 | 8.00 | 8.22 | 00:00:00 | | 2010-05-28 | 2,904,900 | 8.19 | 8.30 | 8.09 | 8.19 | 00:00:00 | | 2010-06-01 | 3,344,500 | 8.06 | 8.10 | 7.92 | 7.93 | 00:00:00 | | 2010-06-02 | 3,020,400 | 7.95 | 8.17 | 7.91 | 8.15 | 00:00:00 | | 2010-06-03 | 1,844,400 | 8.13 | 8.35 | 8.13 | 8.32 | 00:00:00 | | 2010-06-04 | 2,490,000 | 8.13 | 8.17 | 7.85 | 7.85 | 00:00:00 | | 2010-06-07 | 3,226,500 | 7.91 | 7.92 | 7.63 | 7.66 | 00:00:00 | | 2010-06-08 | 2,633,600 | 7.69 | 7.74 | 7.50 | 7.73 | 00:00:00 | | 2010-06-09 | 2,618,300 | 7.83 | 8.04 | 7.76 | 7.82 | 00:00:00 | | 2010-06-10 | 3,442,100 | 8.03 | 8.22 | 7.90 | 8.22 | 00:00:00 | | 2010-06-11 | 2,129,200 | 8.07 | 8.24 | 8.05 | 8.20 | 00:00:00 | | 2010-06-14 | 2,919,400 | 8.21 | 8.35 | 8.19 | 8.26 | 00:00:00 | | 2010-06-15 | 1,713,700 | 8.37 | 8.52 | 8.32 | 8.50 | 00:00:00 | | 2010-06-16 | 2,961,200 | 8.50 | 8.74 | 8.40 | 8.69 | 00:00:00 | | 2010-06-17 | 2,755,100 | 8.73 | 8.74 | 8.52 | 8.62 | 00:00:00 | | 2010-06-18 | 2,199,800 | 8.67 | 8.70 | 8.47 | 8.67 | 00:00:00 | | 2010-06-21 | 2,937,300 | 8.73 | 8.75 | 8.52 | 8.59 | 00:00:00 | | 2010-06-22 | 2,304,100 | 8.64 | 8.75 | 8.41 | 8.42 | 00:00:00 | | 2010-06-23 | 2,447,300 | 8.41 | 8.57 | 8.32 | 8.43 | 00:00:00 | | 2010-06-24 | 2,300,600 | 8.40 | 8.49 | 8.20 | 8.23 | 00:00:00 | | 2010-06-25 | 5,543,600 | 8.24 | 8.35 | 8.15 | 8.33 | 00:00:00 | | 2010-06-28 | 1,924,100 | 8.30 | 8.46 | 8.11 | 8.38 | 00:00:00 | | 2010-06-29 | 2,381,200 | 8.27 | 8.28 | 7.90 | 7.96 | 00:00:00 | | 2010-06-30 | 2,959,800 | 7.95 | 8.18 | 7.87 | 7.98 | 00:00:00 | | 2010-07-01 | 3,313,000 | 7.97 | 8.08 | 7.75 | 8.04 | 00:00:00 | | 2010-07-02 | 1,366,000 | 8.06 | 8.08 | 7.84 | 7.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
