|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-09-05 | 7,800,800 | 10.20 | 10.23 | 10.18 | 10.21 | 00:00:00 | | 2014-09-08 | 8,816,900 | 10.65 | 10.72 | 10.63 | 10.64 | 00:00:00 | | 2014-09-09 | 7,786,700 | 10.23 | 10.25 | 10.19 | 10.21 | 00:00:00 | | 2014-09-10 | 9,899,700 | 10.21 | 10.26 | 10.21 | 10.23 | 00:00:00 | | 2014-09-11 | 3,040,100 | 10.22 | 10.28 | 10.22 | 10.27 | 00:00:00 | | 2014-09-12 | 6,232,800 | 10.27 | 10.27 | 10.22 | 10.23 | 00:00:00 | | 2014-09-15 | 4,945,700 | 10.68 | 10.68 | 10.64 | 10.65 | 00:00:00 | | 2014-09-16 | 5,899,300 | 10.23 | 10.25 | 10.21 | 10.23 | 00:00:00 | | 2014-09-17 | 5,242,500 | 10.23 | 10.29 | 10.22 | 10.24 | 00:00:00 | | 2014-09-18 | 2,743,800 | 10.24 | 10.29 | 10.24 | 10.26 | 00:00:00 | | 2014-09-19 | 4,012,600 | 10.28 | 10.28 | 10.23 | 10.28 | 00:00:00 | | 2014-09-22 | 5,366,700 | 10.25 | 10.27 | 10.24 | 10.24 | 00:00:00 | | 2014-09-23 | 5,404,200 | 10.67 | 10.68 | 10.55 | 10.55 | 00:00:00 | | 2014-09-24 | 4,839,400 | 10.58 | 10.66 | 10.58 | 10.64 | 00:00:00 | | 2014-09-25 | 13,489,600 | 10.21 | 10.27 | 10.18 | 10.20 | 00:00:00 | | 2014-09-26 | 3,531,400 | 10.21 | 10.25 | 10.21 | 10.24 | 00:00:00 | | 2014-09-29 | 2,311,800 | 10.25 | 10.26 | 10.20 | 10.21 | 00:00:00 | | 2014-09-30 | 2,580,400 | 10.63 | 10.65 | 10.61 | 10.61 | 00:00:00 | | 2014-10-01 | 3,097,900 | 10.62 | 10.62 | 10.56 | 10.60 | 00:00:00 | | 2014-10-02 | 1,876,800 | 10.17 | 10.20 | 10.16 | 10.20 | 00:00:00 | | 2014-10-03 | 2,293,100 | 10.23 | 10.27 | 10.21 | 10.25 | 00:00:00 | | 2014-10-06 | 1,499,500 | 10.24 | 10.25 | 10.18 | 10.20 | 00:00:00 | | 2014-10-07 | 4,768,300 | 10.60 | 10.64 | 10.57 | 10.57 | 00:00:00 | | 2014-10-08 | 2,002,700 | 10.58 | 10.63 | 10.57 | 10.62 | 00:00:00 | | 2014-10-09 | 3,217,400 | 10.60 | 10.63 | 10.47 | 10.51 | 00:00:00 | | 2014-10-10 | 3,072,400 | 10.46 | 10.56 | 10.38 | 10.39 | 00:00:00 | | 2014-10-13 | 5,832,900 | 10.41 | 10.42 | 10.16 | 10.27 | 00:00:00 | | 2014-10-14 | 3,005,500 | 10.32 | 10.36 | 10.20 | 10.31 | 00:00:00 | | 2014-10-15 | 4,858,100 | 10.24 | 10.24 | 9.95 | 10.10 | 00:00:00 | | 2014-10-16 | 4,181,800 | 10.00 | 10.02 | 9.74 | 10.00 | 00:00:00 | | 2014-10-17 | 3,541,600 | 9.99 | 9.99 | 9.85 | 9.86 | 00:00:00 | | 2014-10-20 | 2,054,000 | 9.88 | 9.91 | 9.84 | 9.87 | 00:00:00 | | 2014-10-21 | 2,165,600 | 9.89 | 10.00 | 9.87 | 9.95 | 00:00:00 | | 2014-10-22 | 2,703,400 | 9.96 | 10.03 | 9.93 | 9.93 | 00:00:00 | | 2014-10-23 | 2,619,900 | 9.95 | 10.01 | 9.92 | 9.97 | 00:00:00 | | 2014-10-24 | 944,600 | 10.10 | 10.19 | 9.99 | 10.04 | 00:00:00 | | 2014-10-27 | 1,315,500 | 10.03 | 10.11 | 10.02 | 10.09 | 00:00:00 | | 2014-10-28 | 2,123,200 | 10.10 | 10.12 | 10.09 | 10.11 | 00:00:00 | | 2014-10-29 | 1,270,600 | 10.08 | 10.15 | 10.08 | 10.13 | 00:00:00 | | 2014-10-30 | 1,541,300 | 10.11 | 10.12 | 10.06 | 10.10 | 00:00:00 | | 2014-10-31 | 1,793,000 | 10.20 | 10.20 | 10.10 | 10.15 | 00:00:00 | | 2014-11-03 | 1,270,800 | 10.11 | 10.15 | 10.09 | 10.15 | 00:00:00 | | 2014-11-04 | 1,004,200 | 10.14 | 10.16 | 10.10 | 10.14 | 00:00:00 | | 2014-11-05 | 2,088,300 | 10.19 | 10.28 | 10.16 | 10.18 | 00:00:00 | | 2014-11-06 | 1,116,500 | 10.25 | 10.25 | 10.17 | 10.19 | 00:00:00 | | 2014-11-07 | 831,200 | 10.18 | 10.19 | 10.17 | 10.18 | 00:00:00 | | 2014-11-10 | 1,236,100 | 10.18 | 10.19 | 10.16 | 10.17 | 00:00:00 | | 2014-11-11 | 1,026,700 | 10.17 | 10.19 | 10.17 | 10.19 | 00:00:00 | | 2014-11-12 | 1,177,500 | 10.18 | 10.19 | 10.18 | 10.19 | 00:00:00 | | 2014-11-13 | 1,927,600 | 10.18 | 10.19 | 10.16 | 10.17 | 00:00:00 | | 2014-11-14 | 1,940,800 | 10.17 | 10.19 | 10.17 | 10.17 | 00:00:00 | | 2014-11-17 | 8,777,000 | 10.17 | 10.20 | 10.16 | 10.16 | 00:00:00 | | 2014-11-18 | 4,984,100 | 10.18 | 10.20 | 10.16 | 10.16 | 00:00:00 | | 2014-11-19 | 4,683,700 | 10.16 | 10.18 | 10.13 | 10.16 | 00:00:00 | | 2014-11-20 | 5,186,600 | 10.20 | 10.29 | 10.18 | 10.27 | 00:00:00 | | 2014-11-21 | 1,683,100 | 10.30 | 10.31 | 10.26 | 10.26 | 00:00:00 | | 2014-11-24 | 770,500 | 10.27 | 10.34 | 10.26 | 10.33 | 00:00:00 | | 2014-11-25 | 3,889,500 | 10.32 | 10.34 | 10.28 | 10.29 | 00:00:00 | | 2014-11-26 | 1,665,700 | 10.28 | 10.35 | 10.28 | 10.29 | 00:00:00 | | 2014-11-27 | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 00:00:00 | | 2014-11-28 | 588,600 | 10.32 | 10.35 | 10.31 | 10.32 | 00:00:00 | | 2014-12-01 | 1,077,700 | 10.33 | 10.36 | 10.32 | 10.35 | 00:00:00 | | 2014-12-02 | 2,248,700 | 10.35 | 10.38 | 10.32 | 10.34 | 00:00:00 | | 2014-12-03 | 994,300 | 10.35 | 10.37 | 10.35 | 10.35 | 00:00:00 | | 2014-12-04 | 1,012,100 | 10.35 | 10.37 | 10.34 | 10.35 | 00:00:00 | | 2014-12-05 | 903,400 | 10.34 | 10.37 | 10.34 | 10.36 | 00:00:00 | | 2014-12-08 | 19,198,700 | 10.35 | 10.38 | 10.30 | 10.30 | 00:00:00 | | 2014-12-09 | 6,429,200 | 10.34 | 10.35 | 10.32 | 10.34 | 00:00:00 | | 2014-12-10 | 2,989,500 | 10.34 | 10.35 | 10.34 | 10.34 | 00:00:00 | | 2014-12-11 | 1,915,800 | 10.35 | 10.37 | 10.34 | 10.34 | 00:00:00 | | 2014-12-12 | 2,499,400 | 10.35 | 10.37 | 10.34 | 10.34 | 00:00:00 | | 2014-12-15 | 1,753,100 | 10.36 | 10.37 | 10.34 | 10.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
