|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 4,056,000 | 11.84 | 12.23 | 11.84 | 12.11 | 00:00:00 | | 2001-06-08 | 5,195,200 | 12.10 | 13.06 | 12.06 | 12.94 | 00:00:00 | | 2001-06-11 | 4,603,100 | 12.65 | 12.94 | 11.82 | 11.90 | 00:00:00 | | 2001-06-12 | 5,066,300 | 11.78 | 11.80 | 11.02 | 11.37 | 00:00:00 | | 2001-06-13 | 5,890,700 | 11.68 | 12.49 | 11.53 | 12.07 | 00:00:00 | | 2001-06-14 | 5,140,800 | 11.81 | 11.94 | 11.17 | 11.20 | 00:00:00 | | 2001-06-15 | 6,246,100 | 11.10 | 11.96 | 10.99 | 11.65 | 00:00:00 | | 2001-06-18 | 2,321,900 | 11.83 | 12.05 | 11.60 | 11.89 | 00:00:00 | | 2001-06-19 | 6,000,700 | 12.20 | 12.35 | 11.96 | 12.17 | 00:00:00 | | 2001-06-20 | 3,701,800 | 12.06 | 12.68 | 12.05 | 12.65 | 00:00:00 | | 2001-06-21 | 3,436,200 | 12.50 | 12.90 | 12.25 | 12.88 | 00:00:00 | | 2001-06-22 | 3,368,000 | 12.75 | 13.06 | 12.75 | 12.90 | 00:00:00 | | 2001-06-25 | 3,322,900 | 12.95 | 13.50 | 12.95 | 13.23 | 00:00:00 | | 2001-06-26 | 3,107,500 | 13.02 | 13.50 | 12.87 | 13.49 | 00:00:00 | | 2001-06-27 | 4,129,200 | 13.48 | 13.50 | 13.10 | 13.25 | 00:00:00 | | 2001-06-28 | 6,519,800 | 13.40 | 13.65 | 13.30 | 13.59 | 00:00:00 | | 2001-06-29 | 4,524,600 | 13.48 | 14.00 | 13.20 | 13.99 | 00:00:00 | | 2001-07-02 | 3,111,200 | 13.56 | 13.95 | 13.30 | 13.64 | 00:00:00 | | 2001-07-03 | 1,852,100 | 13.39 | 13.63 | 13.39 | 13.55 | 00:00:00 | | 2001-07-05 | 6,879,400 | 13.25 | 13.26 | 12.40 | 12.62 | 00:00:00 | | 2001-07-06 | 4,241,200 | 12.39 | 12.60 | 12.10 | 12.10 | 00:00:00 | | 2001-07-09 | 4,117,300 | 12.20 | 12.65 | 12.15 | 12.47 | 00:00:00 | | 2001-07-10 | 6,205,600 | 12.49 | 12.74 | 12.40 | 12.53 | 00:00:00 | | 2001-07-11 | 6,707,800 | 12.45 | 12.85 | 12.44 | 12.65 | 00:00:00 | | 2001-07-12 | 5,420,400 | 12.90 | 13.40 | 12.84 | 13.31 | 00:00:00 | | 2001-07-13 | 4,424,300 | 13.24 | 13.31 | 13.08 | 13.20 | 00:00:00 | | 2001-07-16 | 2,689,300 | 13.19 | 13.30 | 12.84 | 12.86 | 00:00:00 | | 2001-07-17 | 2,722,400 | 12.74 | 13.30 | 12.71 | 13.09 | 00:00:00 | | 2001-07-18 | 1,907,600 | 13.00 | 13.29 | 12.75 | 12.77 | 00:00:00 | | 2001-07-19 | 3,032,000 | 12.96 | 13.50 | 12.96 | 13.36 | 00:00:00 | | 2001-07-20 | 4,866,300 | 13.41 | 13.65 | 13.20 | 13.25 | 00:00:00 | | 2001-07-23 | 4,566,500 | 13.30 | 13.52 | 13.24 | 13.30 | 00:00:00 | | 2001-07-24 | 3,593,700 | 13.28 | 13.45 | 12.80 | 13.07 | 00:00:00 | | 2001-07-25 | 5,223,300 | 13.09 | 13.50 | 12.99 | 13.39 | 00:00:00 | | 2001-07-26 | 3,489,000 | 13.37 | 13.74 | 13.31 | 13.52 | 00:00:00 | | 2001-07-27 | 2,733,400 | 13.45 | 13.80 | 13.25 | 13.68 | 00:00:00 | | 2001-07-30 | 1,961,700 | 13.67 | 13.79 | 13.50 | 13.63 | 00:00:00 | | 2001-07-31 | 1,893,200 | 13.60 | 13.88 | 13.52 | 13.70 | 00:00:00 | | 2001-08-01 | 2,905,900 | 13.50 | 14.05 | 13.50 | 13.96 | 00:00:00 | | 2001-08-02 | 6,043,800 | 14.04 | 14.45 | 14.00 | 14.28 | 00:00:00 | | 2001-08-03 | 5,739,000 | 14.36 | 14.50 | 14.00 | 14.21 | 00:00:00 | | 2001-08-06 | 2,646,900 | 14.11 | 14.30 | 14.00 | 14.15 | 00:00:00 | | 2001-08-07 | 4,565,500 | 14.14 | 14.28 | 13.85 | 14.06 | 00:00:00 | | 2001-08-08 | 3,874,300 | 13.99 | 14.15 | 13.58 | 13.75 | 00:00:00 | | 2001-08-09 | 3,697,000 | 13.61 | 13.73 | 13.13 | 13.60 | 00:00:00 | | 2001-08-10 | 2,340,500 | 13.57 | 13.60 | 13.05 | 13.55 | 00:00:00 | | 2001-08-13 | 2,781,700 | 13.54 | 13.65 | 12.80 | 13.40 | 00:00:00 | | 2001-08-14 | 1,851,500 | 13.31 | 13.70 | 13.12 | 13.28 | 00:00:00 | | 2001-08-15 | 2,706,800 | 13.32 | 13.42 | 12.70 | 12.70 | 00:00:00 | | 2001-08-16 | 3,359,200 | 12.63 | 12.69 | 12.34 | 12.62 | 00:00:00 | | 2001-08-17 | 1,674,700 | 12.45 | 12.71 | 12.39 | 12.49 | 00:00:00 | | 2001-08-20 | 3,916,500 | 12.48 | 12.85 | 12.35 | 12.70 | 00:00:00 | | 2001-08-21 | 3,854,200 | 12.74 | 12.99 | 12.05 | 12.26 | 00:00:00 | | 2001-08-22 | 4,525,100 | 12.40 | 12.50 | 12.35 | 12.39 | 00:00:00 | | 2001-08-23 | 3,693,800 | 12.40 | 12.52 | 12.23 | 12.36 | 00:00:00 | | 2001-08-24 | 3,063,700 | 12.39 | 12.75 | 12.30 | 12.63 | 00:00:00 | | 2001-08-27 | 3,759,200 | 12.69 | 13.05 | 12.32 | 12.92 | 00:00:00 | | 2001-08-28 | 3,063,500 | 12.92 | 13.00 | 12.25 | 12.48 | 00:00:00 | | 2001-08-29 | 2,397,800 | 12.50 | 12.62 | 12.13 | 12.19 | 00:00:00 | | 2001-08-30 | 4,507,500 | 12.07 | 12.38 | 11.90 | 11.95 | 00:00:00 | | 2001-08-31 | 3,264,300 | 11.89 | 12.30 | 11.50 | 12.21 | 00:00:00 | | 2001-09-04 | 4,993,700 | 11.99 | 12.97 | 11.79 | 11.83 | 00:00:00 | | 2001-09-05 | 3,532,000 | 11.70 | 12.19 | 11.58 | 11.95 | 00:00:00 | | 2001-09-06 | 4,117,600 | 11.60 | 11.75 | 10.85 | 10.93 | 00:00:00 | | 2001-09-07 | 6,032,300 | 10.65 | 10.95 | 10.00 | 10.26 | 00:00:00 | | 2001-09-10 | 2,838,400 | 10.11 | 10.60 | 10.05 | 10.55 | 00:00:00 | | 2001-09-17 | 5,457,600 | 9.85 | 10.04 | 9.32 | 9.44 | 00:00:00 | | 2001-09-18 | 2,867,700 | 9.50 | 9.80 | 9.38 | 9.50 | 00:00:00 | | 2001-09-19 | 5,847,700 | 9.55 | 9.79 | 8.85 | 8.95 | 00:00:00 | | 2001-09-20 | 5,851,200 | 8.80 | 9.20 | 8.75 | 8.95 | 00:00:00 | | 2001-09-21 | 5,375,200 | 8.40 | 8.95 | 8.26 | 8.61 | 00:00:00 | | 2001-09-24 | 6,148,400 | 8.75 | 9.73 | 8.63 | 9.43 | 00:00:00 | | 2001-09-25 | 5,662,300 | 9.48 | 9.76 | 9.11 | 9.22 | 00:00:00 | | 2001-09-26 | 5,616,100 | 9.30 | 9.30 | 8.85 | 8.92 | 00:00:00 | | 2001-09-27 | 4,800,100 | 8.95 | 8.98 | 7.68 | 7.71 | 00:00:00 | | 2001-09-28 | 3,999,200 | 7.98 | 8.39 | 7.78 | 8.33 | 00:00:00 | | 2001-10-01 | 5,010,400 | 8.29 | 8.39 | 7.91 | 8.15 | 00:00:00 | | 2001-10-02 | 7,638,800 | 8.00 | 8.57 | 7.46 | 7.77 | 00:00:00 | | 2001-10-03 | 8,717,900 | 7.67 | 8.45 | 7.61 | 8.25 | 00:00:00 | | 2001-10-04 | 5,402,900 | 8.51 | 9.75 | 8.15 | 9.16 | 00:00:00 | | 2001-10-05 | 2,816,600 | 9.15 | 9.34 | 8.64 | 9.12 | 00:00:00 | | 2001-10-08 | 2,391,300 | 9.00 | 9.02 | 8.68 | 8.93 | 00:00:00 | | 2001-10-09 | 3,467,100 | 8.91 | 9.33 | 8.88 | 9.06 | 00:00:00 | | 2001-10-10 | 3,473,700 | 9.06 | 9.32 | 8.95 | 9.24 | 00:00:00 | | 2001-10-11 | 4,150,700 | 9.36 | 10.26 | 9.35 | 10.15 | 00:00:00 | | 2001-10-12 | 2,997,000 | 10.09 | 10.12 | 9.52 | 10.04 | 00:00:00 | | 2001-10-15 | 4,110,200 | 10.02 | 10.14 | 9.85 | 10.02 | 00:00:00 | | 2001-10-16 | 2,297,500 | 10.11 | 10.38 | 9.95 | 10.03 | 00:00:00 | | 2001-10-17 | 6,027,100 | 10.50 | 11.13 | 10.13 | 10.39 | 00:00:00 | | 2001-10-18 | 2,613,500 | 10.36 | 10.46 | 9.88 | 10.25 | 00:00:00 | | 2001-10-19 | 2,001,200 | 10.31 | 10.64 | 9.89 | 10.53 | 00:00:00 | | 2001-10-22 | 2,410,900 | 10.53 | 10.80 | 10.37 | 10.70 | 00:00:00 | | 2001-10-23 | 2,140,200 | 10.85 | 10.86 | 10.31 | 10.47 | 00:00:00 | | 2001-10-24 | 2,402,000 | 10.64 | 11.25 | 10.41 | 11.09 | 00:00:00 | | 2001-10-25 | 2,609,600 | 10.70 | 11.25 | 10.40 | 11.23 | 00:00:00 | | 2001-10-26 | 2,238,700 | 11.05 | 11.24 | 10.75 | 10.97 | 00:00:00 | | 2001-10-29 | 2,849,300 | 10.85 | 10.92 | 9.96 | 9.99 | 00:00:00 | | 2001-10-30 | 2,285,900 | 9.96 | 10.17 | 9.60 | 10.09 | 00:00:00 | | 2001-10-31 | 3,286,900 | 10.21 | 10.53 | 10.06 | 10.28 | 00:00:00 | | 2001-11-01 | 2,070,500 | 10.31 | 10.70 | 10.10 | 10.35 | 00:00:00 | | 2001-11-02 | 3,558,500 | 10.37 | 10.50 | 10.05 | 10.23 | 00:00:00 | | 2001-11-05 | 2,145,900 | 10.39 | 10.60 | 10.39 | 10.41 | 00:00:00 | | 2001-11-06 | 2,002,300 | 10.42 | 10.96 | 10.27 | 10.87 | 00:00:00 | | 2001-11-07 | 2,488,500 | 10.76 | 11.20 | 10.75 | 10.99 | 00:00:00 | | 2001-11-08 | 3,375,100 | 11.11 | 11.15 | 10.10 | 10.23 | 00:00:00 | | 2001-11-09 | 3,571,200 | 10.20 | 10.25 | 9.91 | 9.96 | 00:00:00 | | 2001-11-12 | 3,360,100 | 10.18 | 10.18 | 9.61 | 9.88 | 00:00:00 | | 2001-11-13 | 2,516,200 | 10.08 | 10.15 | 9.74 | 9.85 | 00:00:00 | | 2001-11-14 | 2,974,700 | 10.04 | 10.10 | 9.78 | 10.03 | 00:00:00 | | 2001-11-15 | 3,040,600 | 10.00 | 10.25 | 9.85 | 10.12 | 00:00:00 | | 2001-11-16 | 4,770,600 | 10.28 | 10.78 | 10.24 | 10.58 | 00:00:00 | | 2001-11-19 | 2,371,400 | 10.59 | 10.78 | 10.31 | 10.59 | 00:00:00 | | 2001-11-20 | 3,175,800 | 10.50 | 10.70 | 10.00 | 10.07 | 00:00:00 | | 2001-11-21 | 1,850,200 | 10.12 | 10.18 | 9.92 | 10.06 | 00:00:00 | | 2001-11-23 | 632,700 | 10.15 | 10.26 | 10.05 | 10.23 | 00:00:00 | | 2001-11-26 | 2,340,400 | 10.34 | 10.63 | 10.24 | 10.53 | 00:00:00 | | 2001-11-27 | 2,795,100 | 10.34 | 10.66 | 10.30 | 10.44 | 00:00:00 | | 2001-11-28 | 2,521,900 | 10.31 | 10.70 | 10.30 | 10.31 | 00:00:00 | | 2001-11-29 | 3,530,300 | 10.54 | 11.25 | 10.49 | 11.16 | 00:00:00 | | 2001-11-30 | 2,841,000 | 11.03 | 11.29 | 10.90 | 11.18 | 00:00:00 | | 2001-12-03 | 4,060,100 | 11.10 | 11.63 | 11.02 | 11.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
