|
 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 | | 2011-12-02 | 1,796,400 | 8.37 | 8.54 | 8.37 | 8.51 | 00:00:00 | | 2011-12-05 | 2,495,500 | 8.66 | 8.90 | 8.66 | 8.81 | 00:00:00 | | 2011-12-06 | 1,366,200 | 8.81 | 8.81 | 8.60 | 8.65 | 00:00:00 | | 2011-12-07 | 1,702,200 | 8.62 | 8.71 | 8.51 | 8.57 | 00:00:00 | | 2011-12-08 | 1,805,500 | 8.53 | 8.60 | 8.19 | 8.22 | 00:00:00 | | 2011-12-09 | 1,731,200 | 8.26 | 8.66 | 8.17 | 8.65 | 00:00:00 | | 2011-12-12 | 2,454,300 | 8.52 | 8.57 | 8.31 | 8.34 | 00:00:00 | | 2011-12-13 | 2,026,300 | 8.41 | 8.47 | 8.16 | 8.20 | 00:00:00 | | 2011-12-14 | 1,744,300 | 8.17 | 8.17 | 7.86 | 7.92 | 00:00:00 | | 2011-12-15 | 2,108,600 | 8.03 | 8.12 | 7.77 | 7.88 | 00:00:00 | | 2011-12-16 | 4,731,400 | 7.93 | 8.15 | 7.93 | 8.04 | 00:00:00 | | 2011-12-19 | 2,885,800 | 8.10 | 8.11 | 7.91 | 7.95 | 00:00:00 | | 2011-12-20 | 1,824,100 | 8.11 | 8.35 | 8.11 | 8.33 | 00:00:00 | | 2011-12-21 | 1,914,600 | 8.25 | 8.27 | 7.97 | 8.17 | 00:00:00 | | 2011-12-22 | 1,449,300 | 8.19 | 8.38 | 8.18 | 8.33 | 00:00:00 | | 2011-12-23 | 3,411,400 | 8.28 | 8.34 | 8.05 | 8.31 | 00:00:00 | | 2011-12-26 | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 00:00:00 | | 2011-12-27 | 1,333,400 | 8.33 | 8.50 | 8.32 | 8.46 | 00:00:00 | | 2011-12-28 | 1,312,800 | 8.45 | 8.45 | 8.22 | 8.33 | 00:00:00 | | 2011-12-29 | 1,798,100 | 8.35 | 8.49 | 8.24 | 8.46 | 00:00:00 | | 2011-12-30 | 47,824,100 | 8.42 | 8.54 | 8.25 | 8.32 | 00:00:00 | | 2012-01-02 | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2012-01-03 | 3,535,100 | 8.46 | 8.49 | 8.22 | 8.24 | 00:00:00 | | 2012-01-04 | 1,555,900 | 8.22 | 8.25 | 8.07 | 8.17 | 00:00:00 | | 2012-01-05 | 1,534,800 | 8.14 | 8.30 | 8.01 | 8.15 | 00:00:00 | | 2012-01-06 | 1,260,900 | 8.18 | 8.36 | 8.12 | 8.22 | 00:00:00 | | 2012-01-09 | 1,363,900 | 8.27 | 8.30 | 8.11 | 8.23 | 00:00:00 | | 2012-01-10 | 1,273,200 | 8.31 | 8.46 | 8.26 | 8.33 | 00:00:00 | | 2012-01-11 | 1,242,500 | 8.31 | 8.44 | 8.18 | 8.43 | 00:00:00 | | 2012-01-12 | 1,242,000 | 8.46 | 8.49 | 8.28 | 8.38 | 00:00:00 | | 2012-01-13 | 855,500 | 8.32 | 8.38 | 8.24 | 8.28 | 00:00:00 | | 2012-01-16 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2012-01-17 | 4,868,900 | 7.88 | 7.95 | 7.45 | 7.49 | 00:00:00 | | 2012-01-18 | 2,563,300 | 7.59 | 7.65 | 7.35 | 7.65 | 00:00:00 | | 2012-01-19 | 2,975,500 | 7.67 | 7.71 | 7.55 | 7.59 | 00:00:00 | | 2012-01-20 | 2,153,600 | 7.59 | 7.76 | 7.57 | 7.73 | 00:00:00 | | 2012-01-23 | 1,535,600 | 7.73 | 7.84 | 7.69 | 7.81 | 00:00:00 | | 2012-01-24 | 1,725,300 | 7.80 | 7.99 | 7.80 | 7.93 | 00:00:00 | | 2012-01-25 | 2,019,600 | 7.94 | 8.08 | 7.81 | 8.08 | 00:00:00 | | 2012-01-26 | 1,854,300 | 8.11 | 8.14 | 7.97 | 7.98 | 00:00:00 | | 2012-01-27 | 1,898,900 | 7.57 | 8.14 | 7.55 | 8.11 | 00:00:00 | | 2012-01-30 | 3,264,500 | 7.86 | 7.94 | 7.50 | 7.80 | 00:00:00 | | 2012-01-31 | 1,627,000 | 7.87 | 7.90 | 7.73 | 7.84 | 00:00:00 | | 2012-02-01 | 2,651,200 | 7.88 | 8.05 | 7.85 | 7.91 | 00:00:00 | | 2012-02-02 | 1,074,800 | 7.94 | 8.12 | 7.91 | 8.10 | 00:00:00 | | 2012-02-03 | 1,367,000 | 8.19 | 8.42 | 8.17 | 8.29 | 00:00:00 | | 2012-02-06 | 1,340,600 | 8.25 | 8.44 | 8.24 | 8.35 | 00:00:00 | | 2012-02-07 | 1,350,700 | 8.36 | 8.43 | 8.29 | 8.37 | 00:00:00 | | 2012-02-08 | 2,003,200 | 8.39 | 8.59 | 8.33 | 8.55 | 00:00:00 | | 2012-02-09 | 2,237,900 | 8.56 | 8.79 | 8.50 | 8.68 | 00:00:00 | | 2012-02-10 | 2,319,000 | 8.62 | 8.91 | 8.51 | 8.70 | 00:00:00 | | 2012-02-13 | 2,617,500 | 8.75 | 8.84 | 8.68 | 8.71 | 00:00:00 | | 2012-02-14 | 1,651,700 | 8.67 | 8.76 | 8.62 | 8.75 | 00:00:00 | | 2012-02-15 | 1,666,800 | 8.79 | 8.80 | 8.61 | 8.62 | 00:00:00 | | 2012-02-16 | 2,368,600 | 8.60 | 8.72 | 8.51 | 8.69 | 00:00:00 | | 2012-02-17 | 1,101,200 | 8.74 | 8.81 | 8.62 | 8.74 | 00:00:00 | | 2012-02-20 | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 00:00:00 | | 2012-02-21 | 2,589,700 | 8.75 | 8.99 | 8.66 | 8.67 | 00:00:00 | | 2012-02-22 | 2,078,200 | 8.70 | 8.73 | 8.55 | 8.68 | 00:00:00 | | 2012-02-23 | 1,944,400 | 8.68 | 8.74 | 8.57 | 8.68 | 00:00:00 | | 2012-02-24 | 3,224,100 | 8.70 | 9.05 | 8.66 | 8.95 | 00:00:00 | | 2012-02-27 | 2,344,400 | 8.82 | 9.09 | 8.77 | 8.97 | 00:00:00 | | 2012-02-28 | 3,383,800 | 8.98 | 9.20 | 8.93 | 9.14 | 00:00:00 | | 2012-02-29 | 1,573,500 | 9.13 | 9.18 | 9.01 | 9.01 | 00:00:00 | | 2012-03-01 | 1,219,600 | 9.04 | 9.14 | 9.02 | 9.12 | 00:00:00 | | 2012-03-02 | 2,088,300 | 9.13 | 9.19 | 9.04 | 9.10 | 00:00:00 | | 2012-03-05 | 2,026,600 | 9.05 | 9.13 | 8.92 | 9.01 | 00:00:00 | | 2012-03-06 | 1,427,700 | 8.89 | 8.95 | 8.80 | 8.88 | 00:00:00 | | 2012-03-07 | 1,628,000 | 8.91 | 9.10 | 8.80 | 9.08 | 00:00:00 | | 2012-03-08 | 998,800 | 9.12 | 9.25 | 9.08 | 9.18 | 00:00:00 | | 2012-03-09 | 1,472,800 | 9.18 | 9.41 | 9.16 | 9.36 | 00:00:00 | | 2012-03-12 | 1,052,300 | 9.36 | 9.40 | 9.23 | 9.27 | 00:00:00 | | 2012-03-13 | 1,044,700 | 9.28 | 9.49 | 9.27 | 9.49 | 00:00:00 | | 2012-03-14 | 834,900 | 9.45 | 9.49 | 9.38 | 9.44 | 00:00:00 | | 2012-03-15 | 1,039,100 | 9.42 | 9.60 | 9.37 | 9.54 | 00:00:00 | | 2012-03-16 | 1,447,800 | 9.53 | 9.53 | 9.41 | 9.42 | 00:00:00 | | 2012-03-19 | 1,653,000 | 9.42 | 9.55 | 9.37 | 9.43 | 00:00:00 | | 2012-03-20 | 2,183,400 | 9.35 | 9.38 | 9.18 | 9.24 | 00:00:00 | | 2012-03-21 | 1,105,700 | 9.27 | 9.40 | 9.27 | 9.32 | 00:00:00 | | 2012-03-22 | 1,769,300 | 9.26 | 9.32 | 9.15 | 9.19 | 00:00:00 | | 2012-03-23 | 923,200 | 9.19 | 9.31 | 9.12 | 9.31 | 00:00:00 | | 2012-03-26 | 985,200 | 9.39 | 9.50 | 9.38 | 9.47 | 00:00:00 | | 2012-03-27 | 988,900 | 9.48 | 9.50 | 9.36 | 9.42 | 00:00:00 | | 2012-03-28 | 1,825,700 | 9.43 | 9.43 | 9.21 | 9.28 | 00:00:00 | | 2012-03-29 | 1,214,000 | 9.23 | 9.34 | 9.17 | 9.23 | 00:00:00 | | 2012-03-30 | 1,424,700 | 9.32 | 9.37 | 9.17 | 9.19 | 00:00:00 | | 2012-04-02 | 1,851,500 | 9.19 | 9.25 | 9.08 | 9.15 | 00:00:00 | | 2012-04-03 | 1,628,500 | 9.18 | 9.23 | 8.96 | 9.14 | 00:00:00 | | 2012-04-04 | 1,467,800 | 9.07 | 9.09 | 8.91 | 8.92 | 00:00:00 | | 2012-04-05 | 1,758,900 | 8.91 | 8.97 | 8.78 | 8.94 | 00:00:00 | | 2012-04-06 | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | 2012-04-09 | 1,195,800 | 8.81 | 8.86 | 8.69 | 8.75 | 00:00:00 | | 2012-04-10 | 1,121,700 | 8.72 | 8.76 | 8.52 | 8.54 | 00:00:00 | | 2012-04-11 | 1,207,700 | 8.59 | 8.70 | 8.55 | 8.57 | 00:00:00 | | 2012-04-12 | 962,000 | 8.57 | 8.75 | 8.56 | 8.71 | 00:00:00 | | 2012-04-13 | 1,012,500 | 8.65 | 8.71 | 8.56 | 8.57 | 00:00:00 | | 2012-04-16 | 742,500 | 8.61 | 8.74 | 8.49 | 8.59 | 00:00:00 | | 2012-04-17 | 1,332,800 | 8.63 | 8.86 | 8.56 | 8.77 | 00:00:00 | | 2012-04-18 | 1,422,700 | 8.71 | 8.80 | 8.65 | 8.72 | 00:00:00 | | 2012-04-19 | 1,425,000 | 8.73 | 8.91 | 8.60 | 8.74 | 00:00:00 | | 2012-04-20 | 1,111,700 | 8.81 | 8.90 | 8.72 | 8.79 | 00:00:00 | | 2012-04-23 | 1,252,300 | 8.67 | 8.70 | 8.55 | 8.64 | 00:00:00 | | 2012-04-24 | 2,968,300 | 8.65 | 8.66 | 8.51 | 8.53 | 00:00:00 | | 2012-04-25 | 2,439,500 | 8.65 | 8.76 | 8.61 | 8.66 | 00:00:00 | | 2012-04-26 | 2,488,500 | 8.68 | 8.95 | 8.60 | 8.84 | 00:00:00 | | 2012-04-27 | 1,890,800 | 8.86 | 8.94 | 8.81 | 8.82 | 00:00:00 | | 2012-04-30 | 1,389,500 | 8.83 | 8.85 | 8.71 | 8.72 | 00:00:00 | | 2012-05-01 | 1,329,700 | 8.70 | 8.89 | 8.68 | 8.74 | 00:00:00 | | 2012-05-02 | 1,521,500 | 8.70 | 8.75 | 8.66 | 8.68 | 00:00:00 | | 2012-05-03 | 1,762,600 | 8.67 | 8.81 | 8.63 | 8.65 | 00:00:00 | | 2012-05-04 | 1,580,200 | 8.56 | 8.62 | 8.36 | 8.37 | 00:00:00 | | 2012-05-07 | 1,541,200 | 8.32 | 8.42 | 8.27 | 8.28 | 00:00:00 | | 2012-05-08 | 1,983,500 | 8.21 | 8.36 | 8.11 | 8.28 | 00:00:00 | | 2012-05-09 | 1,576,800 | 8.19 | 8.41 | 8.17 | 8.38 | 00:00:00 | | 2012-05-10 | 1,700,000 | 8.42 | 8.49 | 8.26 | 8.31 | 00:00:00 | | 2012-05-11 | 1,059,100 | 8.26 | 8.36 | 8.21 | 8.33 | 00:00:00 | | 2012-05-14 | 1,685,000 | 8.25 | 8.40 | 8.21 | 8.31 | 00:00:00 | | 2012-05-15 | 1,469,100 | 8.31 | 8.51 | 8.31 | 8.44 | 00:00:00 | | 2012-05-16 | 2,238,200 | 8.50 | 8.63 | 8.38 | 8.40 | 00:00:00 | | 2012-05-17 | 1,750,600 | 8.42 | 8.49 | 8.36 | 8.46 | 00:00:00 | | 2012-05-18 | 1,428,100 | 8.48 | 8.49 | 8.16 | 8.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
