|
 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 | | 2014-03-21 | 3,224,400 | 10.27 | 10.29 | 10.05 | 10.10 | 00:00:00 | | 2014-03-24 | 2,011,700 | 10.08 | 10.13 | 9.94 | 10.04 | 00:00:00 | | 2014-03-25 | 1,142,100 | 10.07 | 10.15 | 9.95 | 10.00 | 00:00:00 | | 2014-03-26 | 1,908,000 | 10.02 | 10.05 | 9.85 | 9.86 | 00:00:00 | | 2014-03-27 | 1,650,900 | 9.86 | 9.95 | 9.79 | 9.92 | 00:00:00 | | 2014-03-28 | 1,146,600 | 9.93 | 10.04 | 9.86 | 9.91 | 00:00:00 | | 2014-03-31 | 1,509,700 | 9.94 | 10.15 | 9.90 | 10.08 | 00:00:00 | | 2014-04-01 | 1,364,900 | 10.53 | 10.67 | 10.50 | 10.65 | 00:00:00 | | 2014-04-02 | 885,400 | 10.67 | 10.72 | 10.59 | 10.69 | 00:00:00 | | 2014-04-03 | 1,031,300 | 10.67 | 10.75 | 10.51 | 10.52 | 00:00:00 | | 2014-04-04 | 1,042,900 | 10.60 | 10.61 | 10.30 | 10.30 | 00:00:00 | | 2014-04-07 | 1,219,600 | 10.26 | 10.35 | 10.15 | 10.17 | 00:00:00 | | 2014-04-08 | 1,154,600 | 10.16 | 10.21 | 10.07 | 10.13 | 00:00:00 | | 2014-04-09 | 897,900 | 10.13 | 10.26 | 10.12 | 10.21 | 00:00:00 | | 2014-04-10 | 2,216,400 | 9.78 | 9.81 | 9.63 | 9.73 | 00:00:00 | | 2014-04-11 | 1,791,000 | 9.68 | 9.75 | 9.59 | 9.61 | 00:00:00 | | 2014-04-14 | 1,003,600 | 10.06 | 10.16 | 10.02 | 10.06 | 00:00:00 | | 2014-04-15 | 2,108,200 | 9.69 | 9.77 | 9.60 | 9.73 | 00:00:00 | | 2014-04-16 | 1,817,000 | 9.75 | 9.88 | 9.69 | 9.77 | 00:00:00 | | 2014-04-17 | 694,700 | 10.13 | 10.21 | 10.05 | 10.16 | 00:00:00 | | 2014-04-18 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 00:00:00 | | 2014-04-21 | 914,800 | 10.20 | 10.31 | 10.10 | 10.20 | 00:00:00 | | 2014-04-22 | 1,628,100 | 10.22 | 10.33 | 10.19 | 10.26 | 00:00:00 | | 2014-04-23 | 876,700 | 10.23 | 10.36 | 10.18 | 10.35 | 00:00:00 | | 2014-04-24 | 1,686,100 | 10.40 | 10.44 | 10.29 | 10.39 | 00:00:00 | | 2014-04-25 | 1,941,200 | 10.38 | 10.39 | 10.26 | 10.34 | 00:00:00 | | 2014-04-28 | 1,147,400 | 9.97 | 10.02 | 9.80 | 9.88 | 00:00:00 | | 2014-04-29 | 993,400 | 9.94 | 9.96 | 9.83 | 9.91 | 00:00:00 | | 2014-04-30 | 1,066,900 | 10.28 | 10.38 | 10.25 | 10.36 | 00:00:00 | | 2014-05-01 | 1,155,700 | 10.38 | 10.45 | 10.29 | 10.44 | 00:00:00 | | 2014-05-02 | 802,600 | 10.02 | 10.08 | 9.97 | 10.06 | 00:00:00 | | 2014-05-05 | 854,800 | 10.39 | 10.50 | 10.34 | 10.48 | 00:00:00 | | 2014-05-06 | 923,700 | 10.06 | 10.09 | 9.98 | 10.04 | 00:00:00 | | 2014-05-07 | 1,346,800 | 10.04 | 10.06 | 9.88 | 10.04 | 00:00:00 | | 2014-05-08 | 686,100 | 10.43 | 10.50 | 10.28 | 10.29 | 00:00:00 | | 2014-05-09 | 1,399,700 | 10.27 | 10.33 | 10.18 | 10.27 | 00:00:00 | | 2014-05-12 | 922,900 | 10.33 | 10.45 | 10.30 | 10.44 | 00:00:00 | | 2014-05-13 | 822,900 | 10.04 | 10.08 | 9.95 | 9.99 | 00:00:00 | | 2014-05-14 | 420,100 | 9.95 | 9.98 | 9.89 | 9.92 | 00:00:00 | | 2014-05-15 | 628,800 | 9.88 | 9.97 | 9.76 | 9.88 | 00:00:00 | | 2014-05-16 | 791,400 | 9.86 | 9.95 | 9.80 | 9.94 | 00:00:00 | | 2014-05-19 | 627,200 | 10.35 | 10.43 | 10.32 | 10.39 | 00:00:00 | | 2014-05-20 | 890,500 | 10.34 | 10.43 | 10.23 | 10.31 | 00:00:00 | | 2014-05-21 | 1,008,600 | 10.30 | 10.48 | 10.28 | 10.42 | 00:00:00 | | 2014-05-22 | 1,500,500 | 10.45 | 10.45 | 10.25 | 10.39 | 00:00:00 | | 2014-05-23 | 5,399,500 | 10.34 | 10.34 | 9.87 | 9.92 | 00:00:00 | | 2014-05-26 | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 00:00:00 | | 2014-05-27 | 6,780,500 | 9.52 | 9.60 | 9.36 | 9.59 | 00:00:00 | | 2014-05-28 | 2,733,000 | 10.00 | 10.05 | 9.88 | 10.03 | 00:00:00 | | 2014-05-29 | 1,294,400 | 10.09 | 10.09 | 9.83 | 9.85 | 00:00:00 | | 2014-05-30 | 1,430,300 | 9.44 | 9.56 | 9.44 | 9.51 | 00:00:00 | | 2014-06-02 | 1,747,600 | 9.78 | 9.84 | 9.68 | 9.72 | 00:00:00 | | 2014-06-03 | 1,248,800 | 9.30 | 9.35 | 9.28 | 9.31 | 00:00:00 | | 2014-06-04 | 1,140,400 | 9.27 | 9.36 | 9.26 | 9.36 | 00:00:00 | | 2014-06-05 | 1,078,100 | 9.77 | 9.79 | 9.70 | 9.73 | 00:00:00 | | 2014-06-06 | 1,292,300 | 9.73 | 9.81 | 9.71 | 9.79 | 00:00:00 | | 2014-06-09 | 1,704,700 | 9.79 | 9.86 | 9.74 | 9.83 | 00:00:00 | | 2014-06-10 | 1,061,900 | 9.39 | 9.45 | 9.32 | 9.44 | 00:00:00 | | 2014-06-11 | 912,100 | 9.38 | 9.45 | 9.36 | 9.43 | 00:00:00 | | 2014-06-12 | 1,625,400 | 9.39 | 9.47 | 9.36 | 9.41 | 00:00:00 | | 2014-06-13 | 2,587,000 | 9.45 | 9.59 | 9.43 | 9.56 | 00:00:00 | | 2014-06-16 | 1,619,200 | 9.96 | 10.02 | 9.94 | 9.99 | 00:00:00 | | 2014-06-17 | 1,508,200 | 10.00 | 10.00 | 9.91 | 9.98 | 00:00:00 | | 2014-06-18 | 950,300 | 10.00 | 10.05 | 9.93 | 9.98 | 00:00:00 | | 2014-06-19 | 884,900 | 9.62 | 9.67 | 9.55 | 9.59 | 00:00:00 | | 2014-06-20 | 2,642,500 | 9.63 | 9.67 | 9.56 | 9.63 | 00:00:00 | | 2014-06-23 | 1,457,500 | 10.02 | 10.16 | 10.02 | 10.15 | 00:00:00 | | 2014-06-24 | 2,679,500 | 10.11 | 10.18 | 9.91 | 9.95 | 00:00:00 | | 2014-06-25 | 2,059,800 | 9.91 | 9.98 | 9.87 | 9.93 | 00:00:00 | | 2014-06-26 | 1,674,900 | 9.91 | 9.97 | 9.78 | 9.96 | 00:00:00 | | 2014-06-27 | 21,508,400 | 9.91 | 10.09 | 9.88 | 9.97 | 00:00:00 | | 2014-06-30 | 2,993,600 | 9.98 | 10.03 | 9.87 | 9.99 | 00:00:00 | | 2014-07-01 | 2,617,400 | 10.05 | 10.10 | 9.85 | 9.99 | 00:00:00 | | 2014-07-02 | 2,606,300 | 9.92 | 10.07 | 9.86 | 9.92 | 00:00:00 | | 2014-07-03 | 913,600 | 9.97 | 10.06 | 9.95 | 10.05 | 00:00:00 | | 2014-07-04 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2014-07-07 | 2,494,600 | 10.00 | 10.01 | 9.80 | 9.84 | 00:00:00 | | 2014-07-08 | 2,156,200 | 9.43 | 9.43 | 9.30 | 9.35 | 00:00:00 | | 2014-07-09 | 3,666,900 | 9.35 | 9.39 | 9.25 | 9.27 | 00:00:00 | | 2014-07-10 | 4,481,600 | 9.15 | 9.26 | 9.12 | 9.18 | 00:00:00 | | 2014-07-11 | 2,025,400 | 9.18 | 9.30 | 9.15 | 9.23 | 00:00:00 | | 2014-07-14 | 1,135,800 | 9.69 | 9.78 | 9.60 | 9.69 | 00:00:00 | | 2014-07-15 | 1,314,500 | 9.31 | 9.38 | 9.19 | 9.25 | 00:00:00 | | 2014-07-16 | 3,140,800 | 9.28 | 9.31 | 9.15 | 9.17 | 00:00:00 | | 2014-07-17 | 1,648,600 | 9.15 | 9.21 | 9.09 | 9.11 | 00:00:00 | | 2014-07-18 | 1,350,400 | 9.08 | 9.23 | 9.08 | 9.19 | 00:00:00 | | 2014-07-21 | 1,181,200 | 9.15 | 9.24 | 9.10 | 9.18 | 00:00:00 | | 2014-07-22 | 1,592,900 | 9.23 | 9.31 | 9.16 | 9.19 | 00:00:00 | | 2014-07-23 | 937,400 | 9.22 | 9.24 | 9.14 | 9.16 | 00:00:00 | | 2014-07-24 | 1,596,700 | 9.58 | 9.64 | 9.51 | 9.52 | 00:00:00 | | 2014-07-25 | 1,578,500 | 9.47 | 9.51 | 9.38 | 9.41 | 00:00:00 | | 2014-07-28 | 1,738,900 | 9.43 | 9.48 | 9.38 | 9.43 | 00:00:00 | | 2014-07-29 | 3,586,000 | 9.05 | 9.14 | 8.83 | 8.84 | 00:00:00 | | 2014-07-30 | 2,627,500 | 8.92 | 9.07 | 8.79 | 8.97 | 00:00:00 | | 2014-07-31 | 1,596,300 | 9.28 | 9.31 | 9.09 | 9.10 | 00:00:00 | | 2014-08-01 | 1,946,900 | 9.11 | 9.14 | 8.99 | 9.05 | 00:00:00 | | 2014-08-04 | 2,059,400 | 8.74 | 8.76 | 8.61 | 8.71 | 00:00:00 | | 2014-08-05 | 1,767,700 | 9.07 | 9.20 | 9.05 | 9.14 | 00:00:00 | | 2014-08-06 | 729,600 | 9.12 | 9.23 | 9.11 | 9.17 | 00:00:00 | | 2014-08-07 | 1,316,500 | 9.20 | 9.22 | 9.07 | 9.07 | 00:00:00 | | 2014-08-08 | 601,900 | 9.06 | 9.15 | 9.05 | 9.11 | 00:00:00 | | 2014-08-11 | 630,900 | 8.80 | 8.87 | 8.72 | 8.79 | 00:00:00 | | 2014-08-12 | 785,700 | 8.74 | 8.81 | 8.69 | 8.74 | 00:00:00 | | 2014-08-13 | 1,047,500 | 8.76 | 8.83 | 8.69 | 8.79 | 00:00:00 | | 2014-08-14 | 691,500 | 8.82 | 8.82 | 8.71 | 8.73 | 00:00:00 | | 2014-08-15 | 1,193,000 | 9.17 | 9.17 | 8.94 | 9.01 | 00:00:00 | | 2014-08-18 | 1,023,200 | 9.09 | 9.13 | 9.02 | 9.10 | 00:00:00 | | 2014-08-19 | 792,800 | 8.76 | 8.83 | 8.74 | 8.80 | 00:00:00 | | 2014-08-20 | 671,700 | 8.79 | 8.82 | 8.72 | 8.76 | 00:00:00 | | 2014-08-21 | 1,087,100 | 8.74 | 8.85 | 8.71 | 8.82 | 00:00:00 | | 2014-08-22 | 1,386,200 | 8.83 | 8.94 | 8.66 | 8.90 | 00:00:00 | | 2014-08-25 | 1,352,300 | 9.33 | 9.37 | 9.26 | 9.33 | 00:00:00 | | 2014-08-26 | 1,498,700 | 8.96 | 9.01 | 8.90 | 8.94 | 00:00:00 | | 2014-08-27 | 527,200 | 8.93 | 8.96 | 8.89 | 8.92 | 00:00:00 | | 2014-08-28 | 572,700 | 8.87 | 8.92 | 8.83 | 8.85 | 00:00:00 | | 2014-08-29 | 763,900 | 9.26 | 9.36 | 9.22 | 9.35 | 00:00:00 | | 2014-09-01 | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 00:00:00 | | 2014-09-02 | 62,273,800 | 10.51 | 10.62 | 10.42 | 10.59 | 00:00:00 | | 2014-09-03 | 34,015,000 | 10.17 | 10.23 | 10.10 | 10.18 | 00:00:00 | | 2014-09-04 | 10,942,700 | 10.18 | 10.24 | 10.17 | 10.21 | 00:00:00 | | 2014-09-05 | 7,800,800 | 10.20 | 10.23 | 10.18 | 10.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
