|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 4,060,100 | 11.10 | 11.63 | 11.02 | 11.63 | 00:00:00 | | 2001-12-04 | 3,799,100 | 11.73 | 12.13 | 11.52 | 12.05 | 00:00:00 | | 2001-12-05 | 4,670,700 | 12.21 | 12.66 | 12.10 | 12.65 | 00:00:00 | | 2001-12-06 | 2,801,800 | 12.47 | 12.83 | 12.40 | 12.71 | 00:00:00 | | 2001-12-07 | 4,460,700 | 12.56 | 12.87 | 12.23 | 12.84 | 00:00:00 | | 2001-12-10 | 3,976,100 | 12.60 | 13.00 | 12.55 | 12.89 | 00:00:00 | | 2001-12-11 | 1,721,200 | 12.86 | 13.14 | 12.74 | 12.95 | 00:00:00 | | 2001-12-12 | 1,452,700 | 12.87 | 13.19 | 12.73 | 12.98 | 00:00:00 | | 2001-12-13 | 2,200,400 | 12.55 | 13.13 | 12.47 | 12.75 | 00:00:00 | | 2001-12-14 | 5,295,800 | 12.79 | 13.54 | 12.75 | 13.50 | 00:00:00 | | 2001-12-17 | 3,368,600 | 13.35 | 13.68 | 13.05 | 13.25 | 00:00:00 | | 2001-12-18 | 1,641,800 | 13.30 | 13.62 | 13.25 | 13.35 | 00:00:00 | | 2001-12-19 | 2,533,900 | 13.29 | 13.29 | 12.62 | 12.77 | 00:00:00 | | 2001-12-20 | 1,813,400 | 12.53 | 13.10 | 12.49 | 12.89 | 00:00:00 | | 2001-12-21 | 6,276,900 | 13.02 | 13.13 | 12.39 | 12.46 | 00:00:00 | | 2001-12-24 | 856,500 | 12.48 | 12.68 | 12.44 | 12.51 | 00:00:00 | | 2001-12-26 | 935,400 | 12.61 | 12.86 | 12.49 | 12.52 | 00:00:00 | | 2001-12-27 | 2,304,100 | 12.52 | 12.60 | 11.90 | 12.00 | 00:00:00 | | 2001-12-28 | 2,911,800 | 12.11 | 12.11 | 11.78 | 11.99 | 00:00:00 | | 2001-12-31 | 3,059,900 | 12.00 | 12.19 | 11.64 | 11.79 | 00:00:00 | | 2002-01-02 | 4,591,300 | 11.82 | 11.95 | 11.34 | 11.59 | 00:00:00 | | 2002-01-03 | 4,501,800 | 11.53 | 12.26 | 11.52 | 12.26 | 00:00:00 | | 2002-01-04 | 6,360,900 | 12.47 | 13.14 | 12.46 | 12.98 | 00:00:00 | | 2002-01-07 | 3,793,800 | 13.01 | 13.10 | 12.76 | 12.82 | 00:00:00 | | 2002-01-08 | 5,426,200 | 12.91 | 13.40 | 12.90 | 13.11 | 00:00:00 | | 2002-01-09 | 6,482,100 | 13.11 | 13.58 | 12.99 | 13.02 | 00:00:00 | | 2002-01-10 | 3,454,400 | 13.05 | 13.19 | 12.75 | 12.97 | 00:00:00 | | 2002-01-11 | 4,384,900 | 12.90 | 13.50 | 12.80 | 12.87 | 00:00:00 | | 2002-01-14 | 5,130,800 | 12.84 | 13.37 | 12.77 | 13.31 | 00:00:00 | | 2002-01-15 | 5,836,300 | 13.38 | 13.58 | 13.15 | 13.40 | 00:00:00 | | 2002-01-16 | 3,992,200 | 13.25 | 13.35 | 13.00 | 13.03 | 00:00:00 | | 2002-01-17 | 5,689,600 | 13.07 | 13.58 | 13.05 | 13.50 | 00:00:00 | | 2002-01-18 | 4,001,700 | 12.99 | 13.20 | 12.59 | 12.70 | 00:00:00 | | 2002-01-22 | 3,899,200 | 12.91 | 13.06 | 12.35 | 12.47 | 00:00:00 | | 2002-01-23 | 8,679,100 | 13.15 | 13.50 | 12.90 | 13.50 | 00:00:00 | | 2002-01-24 | 6,318,100 | 13.41 | 13.78 | 13.24 | 13.75 | 00:00:00 | | 2002-01-25 | 2,958,800 | 13.58 | 13.77 | 13.45 | 13.54 | 00:00:00 | | 2002-01-28 | 2,560,700 | 13.64 | 14.00 | 13.47 | 13.74 | 00:00:00 | | 2002-01-29 | 3,870,700 | 13.62 | 13.94 | 13.37 | 13.69 | 00:00:00 | | 2002-01-30 | 3,884,700 | 13.51 | 13.64 | 13.09 | 13.48 | 00:00:00 | | 2002-01-31 | 3,628,500 | 13.48 | 13.92 | 13.29 | 13.60 | 00:00:00 | | 2002-02-01 | 20,409 | 13.55 | 13.64 | 13.22 | 13.43 | 00:00:00 | | 2002-02-04 | 2,013,700 | 13.41 | 13.55 | 13.03 | 13.20 | 00:00:00 | | 2002-02-05 | 2,802,100 | 13.09 | 13.39 | 12.95 | 13.04 | 00:00:00 | | 2002-02-06 | 3,385,000 | 13.06 | 13.40 | 12.60 | 12.81 | 00:00:00 | | 2002-02-07 | 4,059,300 | 12.82 | 12.95 | 11.81 | 12.00 | 00:00:00 | | 2002-02-08 | 1,658,700 | 12.16 | 12.63 | 11.86 | 12.63 | 00:00:00 | | 2002-02-11 | 1,456,700 | 12.49 | 12.76 | 12.40 | 12.68 | 00:00:00 | | 2002-02-12 | 1,777,200 | 12.57 | 12.89 | 12.45 | 12.59 | 00:00:00 | | 2002-02-13 | 1,547,200 | 12.64 | 12.84 | 12.41 | 12.71 | 00:00:00 | | 2002-02-14 | 1,750,100 | 12.75 | 12.93 | 12.37 | 12.48 | 00:00:00 | | 2002-02-15 | 1,522,700 | 12.43 | 12.81 | 12.25 | 12.45 | 00:00:00 | | 2002-02-19 | 2,191,900 | 12.40 | 12.41 | 11.80 | 11.91 | 00:00:00 | | 2002-02-20 | 1,406,500 | 11.95 | 12.10 | 11.76 | 11.80 | 00:00:00 | | 2002-02-21 | 3,186,000 | 11.79 | 12.02 | 10.68 | 10.97 | 00:00:00 | | 2002-02-22 | 2,425,700 | 10.94 | 11.20 | 10.69 | 11.05 | 00:00:00 | | 2002-02-25 | 6,581,000 | 11.06 | 11.65 | 10.82 | 11.48 | 00:00:00 | | 2002-02-26 | 2,841,000 | 11.50 | 11.90 | 11.40 | 11.79 | 00:00:00 | | 2002-02-27 | 2,116,300 | 11.90 | 11.97 | 11.46 | 11.64 | 00:00:00 | | 2002-02-28 | 2,547,200 | 11.55 | 11.80 | 11.32 | 11.41 | 00:00:00 | | 2002-03-01 | 3,470,300 | 11.40 | 12.31 | 11.20 | 12.22 | 00:00:00 | | 2002-03-04 | 3,533,100 | 12.40 | 13.26 | 12.10 | 13.21 | 00:00:00 | | 2002-03-05 | 4,006,200 | 13.05 | 13.29 | 12.60 | 13.00 | 00:00:00 | | 2002-03-06 | 1,924,100 | 12.97 | 13.20 | 12.47 | 13.10 | 00:00:00 | | 2002-03-07 | 3,188,400 | 13.16 | 13.17 | 12.23 | 12.58 | 00:00:00 | | 2002-03-08 | 3,044,700 | 12.80 | 12.87 | 12.27 | 12.44 | 00:00:00 | | 2002-03-11 | 2,259,100 | 12.24 | 12.88 | 12.08 | 12.77 | 00:00:00 | | 2002-03-12 | 2,447,900 | 12.19 | 12.56 | 12.06 | 12.17 | 00:00:00 | | 2002-03-13 | 2,760,800 | 12.12 | 12.55 | 12.11 | 12.29 | 00:00:00 | | 2002-03-14 | 3,273,300 | 12.26 | 12.75 | 12.22 | 12.37 | 00:00:00 | | 2002-03-15 | 4,831,100 | 12.80 | 12.80 | 11.80 | 12.20 | 00:00:00 | | 2002-03-18 | 2,402,000 | 12.18 | 12.44 | 11.85 | 12.34 | 00:00:00 | | 2002-03-19 | 2,757,800 | 12.45 | 12.94 | 12.36 | 12.90 | 00:00:00 | | 2002-03-20 | 2,646,500 | 12.71 | 12.85 | 12.41 | 12.45 | 00:00:00 | | 2002-03-21 | 2,884,000 | 12.48 | 13.19 | 12.43 | 13.11 | 00:00:00 | | 2002-03-22 | 2,733,200 | 12.96 | 13.05 | 12.54 | 12.58 | 00:00:00 | | 2002-03-25 | 1,709,300 | 12.51 | 12.76 | 12.23 | 12.23 | 00:00:00 | | 2002-03-26 | 1,986,700 | 12.04 | 12.75 | 12.04 | 12.61 | 00:00:00 | | 2002-03-27 | 1,453,200 | 12.55 | 12.57 | 12.35 | 12.47 | 00:00:00 | | 2002-03-28 | 1,978,500 | 12.61 | 13.00 | 12.54 | 12.91 | 00:00:00 | | 2002-04-01 | 3,712,100 | 12.45 | 12.49 | 12.15 | 12.20 | 00:00:00 | | 2002-04-02 | 4,382,800 | 11.80 | 12.00 | 11.00 | 11.11 | 00:00:00 | | 2002-04-03 | 4,040,500 | 11.32 | 11.32 | 10.95 | 11.10 | 00:00:00 | | 2002-04-04 | 20,206,300 | 7.81 | 9.00 | 7.51 | 8.28 | 00:00:00 | | 2002-04-05 | 5,284,700 | 8.30 | 8.53 | 8.16 | 8.39 | 00:00:00 | | 2002-04-08 | 3,619,400 | 8.16 | 8.55 | 8.15 | 8.50 | 00:00:00 | | 2002-04-09 | 4,794,600 | 8.54 | 8.61 | 8.18 | 8.30 | 00:00:00 | | 2002-04-10 | 4,232,600 | 8.40 | 8.50 | 8.20 | 8.29 | 00:00:00 | | 2002-04-11 | 4,667,500 | 8.25 | 8.32 | 7.83 | 7.85 | 00:00:00 | | 2002-04-12 | 3,088,000 | 7.95 | 8.10 | 7.84 | 8.00 | 00:00:00 | | 2002-04-15 | 2,810,700 | 8.10 | 8.17 | 7.78 | 8.06 | 00:00:00 | | 2002-04-16 | 3,213,600 | 8.20 | 8.29 | 8.13 | 8.16 | 00:00:00 | | 2002-04-17 | 3,563,200 | 8.27 | 8.55 | 8.10 | 8.21 | 00:00:00 | | 2002-04-18 | 3,642,500 | 8.21 | 8.36 | 8.12 | 8.20 | 00:00:00 | | 2002-04-19 | 3,819,100 | 8.30 | 8.31 | 8.13 | 8.22 | 00:00:00 | | 2002-04-22 | 3,595,000 | 8.22 | 8.28 | 8.09 | 8.23 | 00:00:00 | | 2002-04-23 | 2,481,200 | 8.20 | 8.25 | 8.13 | 8.21 | 00:00:00 | | 2002-04-24 | 1,627,400 | 8.28 | 8.33 | 7.87 | 8.08 | 00:00:00 | | 2002-04-25 | 2,198,500 | 8.04 | 8.07 | 7.82 | 7.91 | 00:00:00 | | 2002-04-26 | 3,022,600 | 7.95 | 8.05 | 7.75 | 8.02 | 00:00:00 | | 2002-04-29 | 2,545,100 | 7.99 | 8.00 | 7.77 | 7.95 | 00:00:00 | | 2002-04-30 | 3,818,200 | 7.93 | 8.05 | 7.68 | 7.84 | 00:00:00 | | 2002-05-01 | 2,137,200 | 7.84 | 7.86 | 7.45 | 7.79 | 00:00:00 | | 2002-05-02 | 2,910,100 | 7.81 | 7.90 | 7.50 | 7.51 | 00:00:00 | | 2002-05-03 | 6,845,100 | 7.52 | 7.56 | 7.03 | 7.03 | 00:00:00 | | 2002-05-06 | 3,557,400 | 7.13 | 7.18 | 6.75 | 6.78 | 00:00:00 | | 2002-05-07 | 6,016,800 | 6.82 | 7.06 | 6.75 | 6.89 | 00:00:00 | | 2002-05-08 | 10,015,100 | 6.93 | 7.10 | 6.89 | 7.00 | 00:00:00 | | 2002-05-09 | 5,030,200 | 7.00 | 7.28 | 6.83 | 6.93 | 00:00:00 | | 2002-05-10 | 3,716,500 | 6.98 | 6.98 | 6.35 | 6.36 | 00:00:00 | | 2002-05-13 | 4,025,100 | 6.43 | 6.71 | 6.20 | 6.66 | 00:00:00 | | 2002-05-14 | 5,723,500 | 6.79 | 7.05 | 6.73 | 7.00 | 00:00:00 | | 2002-05-15 | 3,950,500 | 6.96 | 7.35 | 6.81 | 7.11 | 00:00:00 | | 2002-05-16 | 2,632,800 | 7.12 | 7.28 | 7.03 | 7.26 | 00:00:00 | | 2002-05-17 | 3,003,200 | 7.24 | 7.30 | 7.10 | 7.30 | 00:00:00 | | 2002-05-20 | 1,871,700 | 7.26 | 7.27 | 6.94 | 7.06 | 00:00:00 | | 2002-05-21 | 2,693,800 | 7.11 | 7.16 | 6.90 | 6.99 | 00:00:00 | | 2002-05-22 | 2,711,200 | 6.98 | 7.05 | 6.87 | 7.00 | 00:00:00 | | 2002-05-23 | 3,562,200 | 7.04 | 7.04 | 6.69 | 6.99 | 00:00:00 | | 2002-05-24 | 1,701,400 | 6.99 | 7.05 | 6.80 | 7.04 | 00:00:00 | | 2002-05-28 | 2,661,300 | 7.01 | 7.09 | 6.88 | 6.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
