|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,572,800 | 7.00 | 7.25 | 6.91 | 7.12 | 00:00:00 | | 2000-12-14 | 2,147,000 | 7.19 | 7.88 | 6.78 | 6.84 | 00:00:00 | | 2000-12-15 | 5,474,500 | 6.69 | 6.97 | 6.50 | 6.69 | 00:00:00 | | 2000-12-18 | 3,337,300 | 6.75 | 6.88 | 6.50 | 6.72 | 00:00:00 | | 2000-12-19 | 3,387,900 | 6.53 | 6.62 | 5.88 | 6.06 | 00:00:00 | | 2000-12-20 | 4,589,100 | 5.91 | 6.06 | 5.62 | 5.91 | 00:00:00 | | 2000-12-21 | 7,200,300 | 6.00 | 6.28 | 5.88 | 6.22 | 00:00:00 | | 2000-12-22 | 5,633,400 | 6.20 | 6.56 | 6.12 | 6.56 | 00:00:00 | | 2000-12-26 | 5,198,300 | 6.44 | 6.81 | 6.38 | 6.44 | 00:00:00 | | 2000-12-27 | 3,717,300 | 6.56 | 6.78 | 6.50 | 6.69 | 00:00:00 | | 2000-12-28 | 4,154,400 | 6.56 | 6.72 | 6.12 | 6.59 | 00:00:00 | | 2000-12-29 | 7,390,300 | 6.56 | 6.62 | 6.19 | 6.25 | 00:00:00 | | 2001-01-02 | 4,051,200 | 6.28 | 7.12 | 6.25 | 6.73 | 00:00:00 | | 2001-01-03 | 4,171,500 | 6.83 | 7.97 | 6.75 | 7.75 | 00:00:00 | | 2001-01-04 | 12,876,600 | 9.16 | 10.00 | 8.56 | 8.94 | 00:00:00 | | 2001-01-05 | 5,781,900 | 8.86 | 9.34 | 8.03 | 8.31 | 00:00:00 | | 2001-01-08 | 3,035,300 | 8.28 | 9.00 | 8.06 | 8.62 | 00:00:00 | | 2001-01-09 | 5,044,800 | 8.25 | 9.47 | 8.25 | 9.41 | 00:00:00 | | 2001-01-10 | 3,715,700 | 9.28 | 9.72 | 9.00 | 9.56 | 00:00:00 | | 2001-01-11 | 13,187,200 | 9.50 | 11.38 | 9.44 | 11.38 | 00:00:00 | | 2001-01-12 | 11,458,600 | 11.25 | 11.88 | 10.50 | 10.69 | 00:00:00 | | 2001-01-16 | 4,184,200 | 10.62 | 11.06 | 10.62 | 10.75 | 00:00:00 | | 2001-01-17 | 6,719,600 | 11.00 | 11.38 | 10.75 | 10.88 | 00:00:00 | | 2001-01-18 | 22,584,800 | 11.00 | 13.62 | 11.00 | 13.50 | 00:00:00 | | 2001-01-19 | 9,234,200 | 12.94 | 13.06 | 12.12 | 12.25 | 00:00:00 | | 2001-01-22 | 6,607,700 | 11.44 | 12.19 | 11.12 | 11.62 | 00:00:00 | | 2001-01-23 | 9,739,600 | 12.12 | 13.06 | 11.81 | 12.75 | 00:00:00 | | 2001-01-24 | 17,007,300 | 13.00 | 14.38 | 12.94 | 13.81 | 00:00:00 | | 2001-01-25 | 5,810,000 | 13.62 | 13.69 | 12.38 | 12.75 | 00:00:00 | | 2001-01-26 | 4,991,700 | 12.50 | 13.19 | 12.44 | 12.81 | 00:00:00 | | 2001-01-29 | 6,084,600 | 12.75 | 14.00 | 12.69 | 13.88 | 00:00:00 | | 2001-01-30 | 4,571,500 | 13.81 | 14.00 | 13.56 | 13.75 | 00:00:00 | | 2001-01-31 | 3,933,500 | 13.44 | 13.56 | 12.44 | 12.44 | 00:00:00 | | 2001-02-01 | 6,054,900 | 12.25 | 12.38 | 11.75 | 12.19 | 00:00:00 | | 2001-02-02 | 4,369,100 | 12.00 | 12.25 | 11.31 | 11.31 | 00:00:00 | | 2001-02-05 | 7,006,800 | 11.03 | 11.88 | 10.81 | 11.19 | 00:00:00 | | 2001-02-06 | 4,395,600 | 11.25 | 12.62 | 11.25 | 11.94 | 00:00:00 | | 2001-02-07 | 3,350,600 | 11.88 | 12.06 | 11.44 | 11.75 | 00:00:00 | | 2001-02-08 | 4,790,400 | 12.06 | 12.69 | 12.00 | 12.44 | 00:00:00 | | 2001-02-09 | 2,823,500 | 12.41 | 12.50 | 11.44 | 11.56 | 00:00:00 | | 2001-02-12 | 3,777,900 | 11.38 | 12.25 | 11.19 | 12.00 | 00:00:00 | | 2001-02-13 | 6,994,600 | 12.00 | 12.88 | 11.56 | 11.75 | 00:00:00 | | 2001-02-14 | 4,039,000 | 11.75 | 11.94 | 10.88 | 11.50 | 00:00:00 | | 2001-02-15 | 3,942,600 | 11.75 | 12.00 | 11.19 | 11.31 | 00:00:00 | | 2001-02-16 | 3,543,300 | 10.69 | 11.38 | 10.38 | 11.19 | 00:00:00 | | 2001-02-20 | 2,432,000 | 11.31 | 11.44 | 10.44 | 10.75 | 00:00:00 | | 2001-02-21 | 6,932,000 | 10.50 | 10.69 | 10.06 | 10.12 | 00:00:00 | | 2001-02-22 | 6,096,400 | 10.25 | 10.88 | 9.94 | 10.31 | 00:00:00 | | 2001-02-23 | 6,211,100 | 10.12 | 10.50 | 9.88 | 10.00 | 00:00:00 | | 2001-02-26 | 5,695,000 | 10.12 | 11.56 | 10.12 | 11.50 | 00:00:00 | | 2001-02-27 | 3,364,800 | 11.25 | 11.31 | 10.19 | 10.31 | 00:00:00 | | 2001-02-28 | 3,043,900 | 10.38 | 10.62 | 10.00 | 10.31 | 00:00:00 | | 2001-03-01 | 5,911,600 | 10.19 | 10.31 | 9.31 | 10.09 | 00:00:00 | | 2001-03-02 | 10,273,100 | 9.41 | 11.00 | 8.78 | 10.25 | 00:00:00 | | 2001-03-05 | 3,114,600 | 10.31 | 10.56 | 9.88 | 10.31 | 00:00:00 | | 2001-03-06 | 4,718,600 | 10.50 | 10.94 | 10.38 | 10.69 | 00:00:00 | | 2001-03-07 | 2,843,200 | 10.88 | 11.56 | 10.81 | 11.50 | 00:00:00 | | 2001-03-08 | 2,714,400 | 11.25 | 11.31 | 10.44 | 10.50 | 00:00:00 | | 2001-03-09 | 3,131,900 | 10.12 | 10.19 | 9.50 | 9.50 | 00:00:00 | | 2001-03-12 | 3,367,400 | 9.41 | 10.06 | 9.25 | 9.86 | 00:00:00 | | 2001-03-13 | 4,765,300 | 10.19 | 10.31 | 9.69 | 9.78 | 00:00:00 | | 2001-03-14 | 4,495,900 | 9.44 | 9.94 | 8.81 | 8.97 | 00:00:00 | | 2001-03-15 | 5,232,600 | 9.22 | 9.53 | 9.12 | 9.19 | 00:00:00 | | 2001-03-16 | 5,527,600 | 8.69 | 9.38 | 8.62 | 9.00 | 00:00:00 | | 2001-03-19 | 4,612,200 | 9.09 | 9.81 | 9.00 | 9.41 | 00:00:00 | | 2001-03-20 | 4,385,900 | 9.62 | 9.88 | 8.75 | 8.75 | 00:00:00 | | 2001-03-21 | 3,904,600 | 8.91 | 9.31 | 8.75 | 8.84 | 00:00:00 | | 2001-03-22 | 3,102,100 | 9.03 | 9.19 | 8.94 | 9.06 | 00:00:00 | | 2001-03-23 | 6,867,100 | 9.47 | 9.66 | 9.38 | 9.56 | 00:00:00 | | 2001-03-26 | 4,363,900 | 9.69 | 10.06 | 9.41 | 9.50 | 00:00:00 | | 2001-03-27 | 5,287,400 | 9.59 | 11.12 | 9.34 | 10.62 | 00:00:00 | | 2001-03-28 | 3,247,200 | 10.38 | 10.56 | 9.56 | 9.78 | 00:00:00 | | 2001-03-29 | 3,060,700 | 9.62 | 10.06 | 9.41 | 9.78 | 00:00:00 | | 2001-03-30 | 6,668,800 | 9.86 | 10.31 | 9.00 | 9.75 | 00:00:00 | | 2001-04-02 | 3,042,700 | 9.78 | 10.44 | 9.75 | 9.91 | 00:00:00 | | 2001-04-03 | 3,681,200 | 9.69 | 9.69 | 8.50 | 9.03 | 00:00:00 | | 2001-04-04 | 2,286,500 | 8.62 | 9.19 | 8.50 | 8.81 | 00:00:00 | | 2001-04-05 | 3,472,400 | 9.12 | 10.25 | 9.12 | 9.84 | 00:00:00 | | 2001-04-06 | 3,483,100 | 9.75 | 10.06 | 9.31 | 9.72 | 00:00:00 | | 2001-04-09 | 4,316,200 | 8.99 | 9.50 | 8.92 | 9.24 | 00:00:00 | | 2001-04-10 | 4,681,700 | 9.55 | 9.86 | 9.25 | 9.26 | 00:00:00 | | 2001-04-11 | 5,139,100 | 9.52 | 9.52 | 8.93 | 8.97 | 00:00:00 | | 2001-04-12 | 3,361,600 | 8.86 | 9.15 | 8.80 | 9.03 | 00:00:00 | | 2001-04-16 | 1,860,100 | 9.11 | 9.15 | 8.75 | 8.86 | 00:00:00 | | 2001-04-17 | 4,954,800 | 8.86 | 9.96 | 8.80 | 9.87 | 00:00:00 | | 2001-04-18 | 4,728,100 | 10.00 | 10.85 | 9.98 | 10.37 | 00:00:00 | | 2001-04-19 | 6,419,900 | 10.36 | 10.55 | 10.09 | 10.43 | 00:00:00 | | 2001-04-20 | 2,506,400 | 10.32 | 10.48 | 10.00 | 10.34 | 00:00:00 | | 2001-04-23 | 2,746,600 | 10.31 | 10.50 | 9.35 | 10.06 | 00:00:00 | | 2001-04-24 | 2,383,400 | 10.02 | 10.30 | 9.92 | 10.10 | 00:00:00 | | 2001-04-25 | 6,638,500 | 9.59 | 9.83 | 9.03 | 9.23 | 00:00:00 | | 2001-04-26 | 2,714,100 | 9.45 | 9.72 | 9.31 | 9.33 | 00:00:00 | | 2001-04-27 | 1,900,200 | 9.75 | 9.86 | 9.45 | 9.82 | 00:00:00 | | 2001-04-30 | 4,473,500 | 9.90 | 10.54 | 9.84 | 10.28 | 00:00:00 | | 2001-05-01 | 5,166,300 | 10.18 | 11.31 | 10.17 | 11.26 | 00:00:00 | | 2001-05-02 | 3,869,600 | 11.37 | 11.41 | 10.60 | 11.01 | 00:00:00 | | 2001-05-03 | 7,171,000 | 10.76 | 10.79 | 9.70 | 9.84 | 00:00:00 | | 2001-05-04 | 5,066,200 | 9.71 | 10.01 | 9.50 | 9.87 | 00:00:00 | | 2001-05-07 | 2,096,700 | 9.94 | 10.20 | 9.90 | 10.01 | 00:00:00 | | 2001-05-08 | 3,741,400 | 10.15 | 10.79 | 10.00 | 10.71 | 00:00:00 | | 2001-05-09 | 2,692,300 | 10.53 | 10.85 | 10.29 | 10.49 | 00:00:00 | | 2001-05-10 | 3,624,600 | 10.60 | 10.80 | 10.26 | 10.47 | 00:00:00 | | 2001-05-11 | 2,444,400 | 10.50 | 10.67 | 10.00 | 10.07 | 00:00:00 | | 2001-05-14 | 1,231,800 | 10.09 | 10.15 | 9.75 | 10.03 | 00:00:00 | | 2001-05-15 | 2,321,200 | 10.07 | 10.40 | 9.82 | 10.03 | 00:00:00 | | 2001-05-16 | 3,945,600 | 9.95 | 10.61 | 9.86 | 10.43 | 00:00:00 | | 2001-05-17 | 2,995,300 | 10.37 | 10.80 | 10.19 | 10.37 | 00:00:00 | | 2001-05-18 | 2,132,500 | 10.31 | 10.73 | 10.12 | 10.59 | 00:00:00 | | 2001-05-21 | 4,968,900 | 10.55 | 11.90 | 10.54 | 11.79 | 00:00:00 | | 2001-05-22 | 3,059,500 | 11.76 | 11.95 | 11.38 | 11.76 | 00:00:00 | | 2001-05-23 | 2,359,400 | 11.67 | 11.70 | 10.80 | 11.23 | 00:00:00 | | 2001-05-24 | 2,406,400 | 11.17 | 11.32 | 10.78 | 11.30 | 00:00:00 | | 2001-05-25 | 1,733,700 | 11.32 | 11.35 | 10.90 | 10.91 | 00:00:00 | | 2001-05-29 | 2,599,600 | 10.88 | 10.91 | 10.12 | 10.30 | 00:00:00 | | 2001-05-30 | 3,573,800 | 10.22 | 10.22 | 9.81 | 9.95 | 00:00:00 | | 2001-05-31 | 6,013,300 | 10.05 | 11.30 | 10.02 | 11.03 | 00:00:00 | | 2001-06-01 | 2,727,500 | 11.03 | 11.15 | 10.77 | 11.11 | 00:00:00 | | 2001-06-04 | 1,916,900 | 11.21 | 11.27 | 10.75 | 10.90 | 00:00:00 | | 2001-06-05 | 4,408,200 | 10.90 | 12.25 | 10.84 | 12.25 | 00:00:00 | | 2001-06-06 | 8,395,400 | 12.26 | 12.33 | 11.71 | 11.90 | 00:00:00 | | 2001-06-07 | 4,056,000 | 11.84 | 12.23 | 11.84 | 12.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
