|
 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 | | 2010-07-02 | 1,366,000 | 8.06 | 8.08 | 7.84 | 7.96 | 00:00:00 | | 2010-07-06 | 2,406,600 | 8.06 | 8.13 | 7.83 | 7.94 | 00:00:00 | | 2010-07-07 | 2,421,200 | 7.92 | 8.14 | 7.92 | 8.14 | 00:00:00 | | 2010-07-08 | 2,737,200 | 8.21 | 8.27 | 8.01 | 8.23 | 00:00:00 | | 2010-07-09 | 1,428,400 | 8.23 | 8.35 | 8.20 | 8.35 | 00:00:00 | | 2010-07-12 | 2,079,100 | 8.29 | 8.55 | 8.27 | 8.53 | 00:00:00 | | 2010-07-13 | 1,992,300 | 8.61 | 8.77 | 8.52 | 8.69 | 00:00:00 | | 2010-07-14 | 2,477,900 | 8.65 | 8.75 | 8.53 | 8.71 | 00:00:00 | | 2010-07-15 | 2,675,400 | 8.72 | 8.80 | 8.54 | 8.75 | 00:00:00 | | 2010-07-16 | 2,171,000 | 8.70 | 8.76 | 8.36 | 8.39 | 00:00:00 | | 2010-07-19 | 1,232,300 | 8.40 | 8.55 | 8.38 | 8.52 | 00:00:00 | | 2010-07-20 | 1,994,200 | 8.41 | 8.56 | 8.17 | 8.56 | 00:00:00 | | 2010-07-21 | 2,052,000 | 8.60 | 8.62 | 8.33 | 8.38 | 00:00:00 | | 2010-07-22 | 3,675,800 | 8.48 | 8.60 | 8.41 | 8.55 | 00:00:00 | | 2010-07-23 | 8,080,000 | 8.14 | 8.24 | 7.83 | 8.21 | 00:00:00 | | 2010-07-26 | 3,823,900 | 8.18 | 8.30 | 8.07 | 8.26 | 00:00:00 | | 2010-07-27 | 2,812,700 | 8.33 | 8.33 | 8.05 | 8.21 | 00:00:00 | | 2010-07-28 | 2,258,100 | 8.15 | 8.22 | 8.03 | 8.03 | 00:00:00 | | 2010-07-29 | 3,735,900 | 8.13 | 8.25 | 7.90 | 8.05 | 00:00:00 | | 2010-07-30 | 2,669,600 | 7.99 | 8.21 | 7.97 | 8.18 | 00:00:00 | | 2010-08-02 | 2,424,200 | 8.31 | 8.31 | 8.15 | 8.22 | 00:00:00 | | 2010-08-03 | 2,016,200 | 8.21 | 8.23 | 8.04 | 8.07 | 00:00:00 | | 2010-08-04 | 1,873,900 | 8.09 | 8.17 | 7.99 | 8.11 | 00:00:00 | | 2010-08-05 | 1,434,300 | 8.04 | 8.17 | 8.00 | 8.15 | 00:00:00 | | 2010-08-06 | 1,718,800 | 8.07 | 8.13 | 7.94 | 8.08 | 00:00:00 | | 2010-08-09 | 1,887,400 | 8.15 | 8.19 | 8.08 | 8.10 | 00:00:00 | | 2010-08-10 | 2,280,900 | 8.02 | 8.03 | 7.88 | 7.95 | 00:00:00 | | 2010-08-11 | 2,367,500 | 7.83 | 7.85 | 7.54 | 7.58 | 00:00:00 | | 2010-08-12 | 1,810,000 | 7.48 | 7.53 | 7.40 | 7.50 | 00:00:00 | | 2010-08-13 | 2,495,100 | 7.46 | 7.65 | 7.46 | 7.59 | 00:00:00 | | 2010-08-16 | 2,190,300 | 7.51 | 7.52 | 7.40 | 7.41 | 00:00:00 | | 2010-08-17 | 1,484,200 | 7.46 | 7.63 | 7.44 | 7.55 | 00:00:00 | | 2010-08-18 | 1,757,300 | 7.53 | 7.58 | 7.41 | 7.48 | 00:00:00 | | 2010-08-19 | 2,186,000 | 7.47 | 7.55 | 7.37 | 7.39 | 00:00:00 | | 2010-08-20 | 2,224,200 | 7.40 | 7.51 | 7.31 | 7.43 | 00:00:00 | | 2010-08-23 | 1,362,300 | 7.47 | 7.47 | 7.28 | 7.34 | 00:00:00 | | 2010-08-24 | 2,015,500 | 7.25 | 7.31 | 7.07 | 7.25 | 00:00:00 | | 2010-08-25 | 2,456,400 | 7.22 | 7.28 | 7.15 | 7.27 | 00:00:00 | | 2010-08-26 | 2,170,800 | 7.28 | 7.31 | 7.09 | 7.09 | 00:00:00 | | 2010-08-27 | 1,969,000 | 7.10 | 7.24 | 6.99 | 7.23 | 00:00:00 | | 2010-08-30 | 1,351,300 | 7.20 | 7.24 | 7.10 | 7.10 | 00:00:00 | | 2010-08-31 | 2,600,300 | 7.09 | 7.26 | 7.04 | 7.17 | 00:00:00 | | 2010-09-01 | 1,522,800 | 7.29 | 7.39 | 7.24 | 7.37 | 00:00:00 | | 2010-09-02 | 1,890,100 | 7.41 | 7.59 | 7.33 | 7.59 | 00:00:00 | | 2010-09-03 | 1,914,900 | 7.66 | 7.76 | 7.66 | 7.70 | 00:00:00 | | 2010-09-07 | 2,079,200 | 7.65 | 7.75 | 7.63 | 7.66 | 00:00:00 | | 2010-09-08 | 4,097,900 | 7.70 | 7.99 | 7.64 | 7.98 | 00:00:00 | | 2010-09-09 | 4,210,200 | 7.99 | 8.11 | 7.90 | 8.11 | 00:00:00 | | 2010-09-10 | 2,595,200 | 8.08 | 8.18 | 8.03 | 8.17 | 00:00:00 | | 2010-09-13 | 2,496,200 | 8.24 | 8.45 | 8.18 | 8.42 | 00:00:00 | | 2010-09-14 | 1,697,400 | 8.40 | 8.49 | 8.29 | 8.37 | 00:00:00 | | 2010-09-15 | 1,930,100 | 8.32 | 8.49 | 8.25 | 8.45 | 00:00:00 | | 2010-09-16 | 3,754,000 | 8.43 | 8.48 | 8.28 | 8.31 | 00:00:00 | | 2010-09-17 | 3,012,900 | 8.35 | 8.64 | 8.32 | 8.62 | 00:00:00 | | 2010-09-20 | 1,667,400 | 8.64 | 8.77 | 8.59 | 8.73 | 00:00:00 | | 2010-09-21 | 3,170,800 | 8.72 | 8.76 | 8.49 | 8.59 | 00:00:00 | | 2010-09-22 | 2,985,600 | 8.55 | 8.66 | 8.38 | 8.64 | 00:00:00 | | 2010-09-23 | 1,980,000 | 8.54 | 8.69 | 8.46 | 8.58 | 00:00:00 | | 2010-09-24 | 2,432,000 | 8.70 | 8.78 | 8.64 | 8.78 | 00:00:00 | | 2010-09-27 | 1,844,400 | 8.75 | 8.79 | 8.64 | 8.66 | 00:00:00 | | 2010-09-28 | 2,044,900 | 8.67 | 8.74 | 8.49 | 8.61 | 00:00:00 | | 2010-09-29 | 1,939,700 | 8.55 | 8.80 | 8.55 | 8.70 | 00:00:00 | | 2010-09-30 | 2,010,700 | 8.73 | 8.82 | 8.47 | 8.52 | 00:00:00 | | 2010-10-01 | 2,777,300 | 8.57 | 8.74 | 8.57 | 8.59 | 00:00:00 | | 2010-10-04 | 1,664,400 | 8.61 | 8.68 | 8.49 | 8.54 | 00:00:00 | | 2010-10-05 | 2,830,500 | 8.64 | 8.94 | 8.64 | 8.92 | 00:00:00 | | 2010-10-06 | 1,563,500 | 8.86 | 8.90 | 8.55 | 8.65 | 00:00:00 | | 2010-10-07 | 2,234,000 | 8.70 | 8.76 | 8.53 | 8.63 | 00:00:00 | | 2010-10-08 | 1,169,900 | 8.61 | 8.78 | 8.57 | 8.75 | 00:00:00 | | 2010-10-11 | 878,500 | 8.72 | 8.75 | 8.66 | 8.70 | 00:00:00 | | 2010-10-12 | 1,539,000 | 8.74 | 8.85 | 8.57 | 8.83 | 00:00:00 | | 2010-10-13 | 1,322,200 | 8.86 | 8.97 | 8.81 | 8.85 | 00:00:00 | | 2010-10-14 | 1,662,300 | 8.85 | 8.95 | 8.73 | 8.83 | 00:00:00 | | 2010-10-15 | 1,759,700 | 8.91 | 8.97 | 8.79 | 8.96 | 00:00:00 | | 2010-10-18 | 1,542,300 | 8.95 | 8.97 | 8.72 | 8.89 | 00:00:00 | | 2010-10-19 | 2,224,800 | 8.76 | 8.82 | 8.60 | 8.67 | 00:00:00 | | 2010-10-20 | 1,809,700 | 8.70 | 8.77 | 8.63 | 8.73 | 00:00:00 | | 2010-10-21 | 2,406,200 | 8.72 | 8.88 | 8.61 | 8.82 | 00:00:00 | | 2010-10-22 | 10,171,200 | 9.12 | 10.39 | 9.10 | 9.92 | 00:00:00 | | 2010-10-25 | 3,509,400 | 9.97 | 9.99 | 9.77 | 9.94 | 00:00:00 | | 2010-10-26 | 2,507,400 | 9.88 | 9.95 | 9.78 | 9.92 | 00:00:00 | | 2010-10-27 | 2,071,500 | 9.82 | 9.95 | 9.81 | 9.95 | 00:00:00 | | 2010-10-28 | 2,804,400 | 9.95 | 9.99 | 9.86 | 9.96 | 00:00:00 | | 2010-10-29 | 2,334,600 | 9.93 | 10.08 | 9.92 | 10.01 | 00:00:00 | | 2010-11-01 | 2,437,300 | 10.17 | 10.25 | 10.04 | 10.18 | 00:00:00 | | 2010-11-02 | 1,487,100 | 10.25 | 10.29 | 10.10 | 10.20 | 00:00:00 | | 2010-11-03 | 1,831,400 | 10.20 | 10.24 | 10.07 | 10.23 | 00:00:00 | | 2010-11-04 | 2,378,500 | 10.23 | 10.25 | 10.13 | 10.23 | 00:00:00 | | 2010-11-05 | 2,173,100 | 10.24 | 10.38 | 10.20 | 10.28 | 00:00:00 | | 2010-11-08 | 1,034,000 | 10.21 | 10.31 | 10.18 | 10.24 | 00:00:00 | | 2010-11-09 | 1,896,700 | 10.24 | 10.29 | 10.16 | 10.22 | 00:00:00 | | 2010-11-10 | 1,572,900 | 10.20 | 10.28 | 10.10 | 10.19 | 00:00:00 | | 2010-11-11 | 2,334,800 | 10.10 | 10.21 | 9.96 | 10.19 | 00:00:00 | | 2010-11-12 | 1,527,200 | 10.13 | 10.18 | 10.00 | 10.05 | 00:00:00 | | 2010-11-15 | 3,290,100 | 10.06 | 10.10 | 9.90 | 10.09 | 00:00:00 | | 2010-11-16 | 2,835,000 | 9.98 | 10.14 | 9.89 | 9.95 | 00:00:00 | | 2010-11-17 | 3,020,200 | 9.94 | 10.20 | 9.80 | 10.13 | 00:00:00 | | 2010-11-18 | 4,212,500 | 10.28 | 10.44 | 10.16 | 10.28 | 00:00:00 | | 2010-11-19 | 2,620,500 | 10.25 | 10.42 | 10.23 | 10.32 | 00:00:00 | | 2010-11-22 | 2,529,600 | 10.23 | 10.48 | 10.23 | 10.42 | 00:00:00 | | 2010-11-23 | 2,574,800 | 10.29 | 10.35 | 10.18 | 10.27 | 00:00:00 | | 2010-11-24 | 1,159,000 | 10.33 | 10.51 | 10.33 | 10.45 | 00:00:00 | | 2010-11-26 | 599,700 | 10.35 | 10.49 | 10.31 | 10.40 | 00:00:00 | | 2010-11-29 | 1,687,300 | 10.32 | 10.38 | 10.20 | 10.33 | 00:00:00 | | 2010-11-30 | 1,915,600 | 10.19 | 10.36 | 10.12 | 10.30 | 00:00:00 | | 2010-12-01 | 1,919,600 | 10.44 | 10.67 | 10.40 | 10.63 | 00:00:00 | | 2010-12-02 | 1,814,700 | 10.62 | 10.72 | 10.50 | 10.72 | 00:00:00 | | 2010-12-03 | 4,098,300 | 10.70 | 11.14 | 10.68 | 11.08 | 00:00:00 | | 2010-12-06 | 3,291,600 | 11.09 | 11.13 | 10.93 | 11.05 | 00:00:00 | | 2010-12-07 | 3,628,100 | 11.15 | 11.39 | 11.12 | 11.31 | 00:00:00 | | 2010-12-08 | 2,758,400 | 11.33 | 11.41 | 11.22 | 11.41 | 00:00:00 | | 2010-12-09 | 3,326,400 | 11.41 | 11.51 | 11.36 | 11.51 | 00:00:00 | | 2010-12-10 | 6,176,700 | 11.55 | 11.76 | 11.47 | 11.59 | 00:00:00 | | 2010-12-13 | 2,421,500 | 11.60 | 11.72 | 11.50 | 11.56 | 00:00:00 | | 2010-12-14 | 2,456,600 | 11.62 | 11.76 | 11.61 | 11.67 | 00:00:00 | | 2010-12-15 | 2,262,900 | 11.65 | 11.75 | 11.53 | 11.57 | 00:00:00 | | 2010-12-16 | 1,341,000 | 11.56 | 11.76 | 11.54 | 11.75 | 00:00:00 | | 2010-12-17 | 2,638,900 | 11.73 | 11.80 | 11.70 | 11.71 | 00:00:00 | | 2010-12-20 | 1,796,200 | 11.75 | 11.79 | 11.65 | 11.66 | 00:00:00 | | 2010-12-21 | 732,300 | 11.71 | 11.77 | 11.65 | 11.73 | 00:00:00 | | 2010-12-22 | 1,754,900 | 11.71 | 11.83 | 11.70 | 11.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
