|
 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 | | 2002-05-28 | 2,661,300 | 7.01 | 7.09 | 6.88 | 6.96 | 00:00:00 | | 2002-05-29 | 1,392,600 | 6.99 | 7.12 | 6.99 | 7.05 | 00:00:00 | | 2002-05-30 | 2,002,700 | 7.01 | 7.22 | 6.99 | 7.16 | 00:00:00 | | 2002-05-31 | 2,964,600 | 7.19 | 7.41 | 7.06 | 7.37 | 00:00:00 | | 2002-06-03 | 3,424,100 | 7.30 | 7.30 | 7.09 | 7.12 | 00:00:00 | | 2002-06-04 | 2,087,100 | 7.13 | 7.70 | 7.10 | 7.54 | 00:00:00 | | 2002-06-05 | 2,566,700 | 7.58 | 7.88 | 7.18 | 7.29 | 00:00:00 | | 2002-06-06 | 1,896,800 | 7.21 | 7.29 | 7.08 | 7.23 | 00:00:00 | | 2002-06-07 | 3,419,500 | 7.30 | 7.65 | 7.01 | 7.16 | 00:00:00 | | 2002-06-10 | 1,888,800 | 7.16 | 7.17 | 6.95 | 6.99 | 00:00:00 | | 2002-06-11 | 5,719,700 | 7.24 | 7.24 | 6.99 | 7.12 | 00:00:00 | | 2002-06-12 | 2,647,000 | 7.12 | 7.41 | 7.03 | 7.29 | 00:00:00 | | 2002-06-13 | 2,026,200 | 7.26 | 7.33 | 7.01 | 7.08 | 00:00:00 | | 2002-06-14 | 2,470,800 | 7.07 | 7.20 | 6.67 | 7.13 | 00:00:00 | | 2002-06-17 | 1,012,300 | 7.13 | 7.50 | 7.11 | 7.50 | 00:00:00 | | 2002-06-18 | 1,721,400 | 7.50 | 7.54 | 7.06 | 7.06 | 00:00:00 | | 2002-06-19 | 1,301,300 | 7.10 | 7.11 | 6.80 | 6.86 | 00:00:00 | | 2002-06-20 | 3,980,900 | 6.79 | 6.97 | 6.40 | 6.55 | 00:00:00 | | 2002-06-21 | 2,922,000 | 6.20 | 6.53 | 6.18 | 6.25 | 00:00:00 | | 2002-06-24 | 3,162,500 | 6.25 | 6.41 | 6.00 | 6.18 | 00:00:00 | | 2002-06-25 | 2,340,100 | 6.21 | 6.31 | 5.91 | 6.00 | 00:00:00 | | 2002-06-26 | 3,000,400 | 5.76 | 6.07 | 5.63 | 5.78 | 00:00:00 | | 2002-06-27 | 2,267,600 | 5.82 | 5.92 | 5.50 | 5.84 | 00:00:00 | | 2002-06-28 | 2,932,100 | 5.71 | 6.07 | 5.71 | 6.07 | 00:00:00 | | 2002-07-01 | 4,941,000 | 5.72 | 5.73 | 4.18 | 4.50 | 00:00:00 | | 2002-07-02 | 4,766,000 | 4.46 | 4.82 | 4.15 | 4.41 | 00:00:00 | | 2002-07-03 | 4,855,300 | 4.14 | 4.66 | 4.14 | 4.50 | 00:00:00 | | 2002-07-05 | 2,485,500 | 4.52 | 4.67 | 4.30 | 4.63 | 00:00:00 | | 2002-07-08 | 2,339,300 | 4.63 | 4.78 | 4.18 | 4.30 | 00:00:00 | | 2002-07-09 | 3,442,800 | 4.37 | 4.50 | 4.16 | 4.17 | 00:00:00 | | 2002-07-10 | 3,449,600 | 4.22 | 4.25 | 3.97 | 4.05 | 00:00:00 | | 2002-07-11 | 3,887,300 | 3.96 | 4.22 | 3.95 | 4.00 | 00:00:00 | | 2002-07-12 | 2,889,900 | 4.07 | 4.38 | 4.07 | 4.21 | 00:00:00 | | 2002-07-15 | 3,715,400 | 4.21 | 4.27 | 4.01 | 4.20 | 00:00:00 | | 2002-07-16 | 4,581,000 | 4.26 | 4.50 | 4.05 | 4.18 | 00:00:00 | | 2002-07-17 | 3,027,800 | 4.50 | 4.54 | 4.16 | 4.26 | 00:00:00 | | 2002-07-18 | 8,299,300 | 4.24 | 4.25 | 3.55 | 3.87 | 00:00:00 | | 2002-07-19 | 3,995,600 | 3.65 | 4.20 | 3.58 | 3.68 | 00:00:00 | | 2002-07-22 | 2,273,100 | 3.70 | 3.90 | 3.50 | 3.79 | 00:00:00 | | 2002-07-23 | 3,160,900 | 3.93 | 4.08 | 3.55 | 3.55 | 00:00:00 | | 2002-07-24 | 3,482,500 | 3.56 | 4.12 | 3.48 | 4.09 | 00:00:00 | | 2002-07-25 | 2,311,100 | 3.96 | 4.32 | 3.95 | 4.09 | 00:00:00 | | 2002-07-26 | 1,363,600 | 4.05 | 4.29 | 3.99 | 4.20 | 00:00:00 | | 2002-07-29 | 1,172,200 | 4.44 | 4.45 | 4.27 | 4.43 | 00:00:00 | | 2002-07-30 | 2,001,800 | 4.26 | 4.30 | 4.00 | 4.05 | 00:00:00 | | 2002-07-31 | 2,734,200 | 4.08 | 4.10 | 3.63 | 3.71 | 00:00:00 | | 2002-08-01 | 6,802,800 | 3.70 | 3.74 | 3.35 | 3.45 | 00:00:00 | | 2002-08-02 | 2,211,100 | 3.47 | 3.65 | 3.18 | 3.42 | 00:00:00 | | 2002-08-05 | 1,380,300 | 3.41 | 3.50 | 3.27 | 3.32 | 00:00:00 | | 2002-08-06 | 1,479,200 | 3.36 | 3.55 | 3.32 | 3.34 | 00:00:00 | | 2002-08-07 | 2,516,500 | 3.52 | 3.52 | 3.27 | 3.40 | 00:00:00 | | 2002-08-08 | 1,943,400 | 3.39 | 3.45 | 3.01 | 3.21 | 00:00:00 | | 2002-08-09 | 1,613,300 | 3.25 | 3.26 | 3.05 | 3.09 | 00:00:00 | | 2002-08-12 | 1,145,300 | 3.10 | 3.16 | 3.01 | 3.06 | 00:00:00 | | 2002-08-13 | 3,909,600 | 3.07 | 3.08 | 2.35 | 2.56 | 00:00:00 | | 2002-08-14 | 4,436,600 | 2.61 | 3.08 | 2.57 | 3.04 | 00:00:00 | | 2002-08-15 | 1,575,600 | 3.09 | 3.10 | 2.82 | 3.03 | 00:00:00 | | 2002-08-16 | 1,390,900 | 3.03 | 3.19 | 2.94 | 3.14 | 00:00:00 | | 2002-08-19 | 2,166,600 | 3.18 | 3.46 | 3.02 | 3.40 | 00:00:00 | | 2002-08-20 | 2,755,100 | 3.35 | 3.56 | 3.23 | 3.39 | 00:00:00 | | 2002-08-21 | 2,006,800 | 3.43 | 3.63 | 3.37 | 3.45 | 00:00:00 | | 2002-08-22 | 1,261,600 | 3.60 | 3.60 | 3.40 | 3.54 | 00:00:00 | | 2002-08-23 | 3,165,600 | 3.47 | 3.52 | 3.37 | 3.44 | 00:00:00 | | 2002-08-26 | 2,612,300 | 3.45 | 3.57 | 3.27 | 3.38 | 00:00:00 | | 2002-08-27 | 3,697,200 | 3.36 | 3.55 | 3.30 | 3.48 | 00:00:00 | | 2002-08-28 | 2,299,100 | 3.40 | 3.55 | 3.35 | 3.54 | 00:00:00 | | 2002-08-29 | 2,574,000 | 3.50 | 3.70 | 3.40 | 3.57 | 00:00:00 | | 2002-08-30 | 1,328,800 | 3.46 | 3.74 | 3.44 | 3.63 | 00:00:00 | | 2002-09-03 | 2,131,200 | 3.64 | 3.68 | 3.44 | 3.67 | 00:00:00 | | 2002-09-04 | 2,490,200 | 3.69 | 4.04 | 3.59 | 3.93 | 00:00:00 | | 2002-09-05 | 1,516,400 | 3.79 | 3.92 | 3.69 | 3.77 | 00:00:00 | | 2002-09-06 | 1,306,400 | 3.76 | 4.05 | 3.73 | 4.05 | 00:00:00 | | 2002-09-09 | 2,277,900 | 3.81 | 4.10 | 3.81 | 3.93 | 00:00:00 | | 2002-09-10 | 2,844,700 | 3.98 | 4.07 | 3.87 | 4.07 | 00:00:00 | | 2002-09-11 | 1,372,400 | 4.04 | 4.08 | 3.80 | 3.81 | 00:00:00 | | 2002-09-12 | 2,719,800 | 3.81 | 3.82 | 3.16 | 3.30 | 00:00:00 | | 2002-09-13 | 2,289,200 | 3.33 | 3.45 | 3.25 | 3.34 | 00:00:00 | | 2002-09-16 | 1,731,600 | 3.39 | 3.40 | 3.06 | 3.23 | 00:00:00 | | 2002-09-17 | 1,723,500 | 3.35 | 3.39 | 3.15 | 3.22 | 00:00:00 | | 2002-09-18 | 2,137,100 | 3.24 | 3.35 | 3.05 | 3.24 | 00:00:00 | | 2002-09-19 | 1,404,300 | 3.07 | 3.16 | 2.95 | 2.98 | 00:00:00 | | 2002-09-20 | 3,069,500 | 3.02 | 3.05 | 2.79 | 2.90 | 00:00:00 | | 2002-09-23 | 1,367,600 | 2.90 | 2.92 | 2.65 | 2.75 | 00:00:00 | | 2002-09-24 | 2,324,700 | 2.74 | 3.00 | 2.74 | 2.90 | 00:00:00 | | 2002-09-25 | 2,252,000 | 2.97 | 3.19 | 2.95 | 3.14 | 00:00:00 | | 2002-09-26 | 1,657,800 | 3.21 | 3.33 | 3.17 | 3.29 | 00:00:00 | | 2002-09-27 | 2,683,600 | 3.23 | 3.41 | 3.11 | 3.15 | 00:00:00 | | 2002-09-30 | 1,977,500 | 3.13 | 3.34 | 2.99 | 3.05 | 00:00:00 | | 2002-10-01 | 1,871,600 | 3.06 | 3.55 | 2.90 | 3.47 | 00:00:00 | | 2002-10-02 | 2,976,300 | 3.48 | 3.80 | 3.00 | 3.03 | 00:00:00 | | 2002-10-03 | 2,018,100 | 3.06 | 3.10 | 2.84 | 3.02 | 00:00:00 | | 2002-10-04 | 1,778,100 | 3.11 | 3.15 | 2.80 | 2.93 | 00:00:00 | | 2002-10-07 | 1,860,700 | 2.98 | 3.13 | 2.81 | 2.91 | 00:00:00 | | 2002-10-08 | 1,543,400 | 2.92 | 3.07 | 2.89 | 2.97 | 00:00:00 | | 2002-10-09 | 1,212,800 | 2.97 | 3.00 | 2.75 | 2.90 | 00:00:00 | | 2002-10-10 | 1,716,200 | 2.90 | 3.05 | 2.78 | 3.01 | 00:00:00 | | 2002-10-11 | 2,026,300 | 3.03 | 3.26 | 2.97 | 3.23 | 00:00:00 | | 2002-10-14 | 1,706,200 | 3.15 | 3.55 | 3.12 | 3.39 | 00:00:00 | | 2002-10-15 | 2,928,600 | 3.51 | 4.00 | 3.50 | 3.95 | 00:00:00 | | 2002-10-16 | 1,628,600 | 3.80 | 4.09 | 3.51 | 3.61 | 00:00:00 | | 2002-10-17 | 2,810,100 | 3.99 | 4.00 | 3.65 | 3.95 | 00:00:00 | | 2002-10-18 | 3,442,400 | 4.00 | 4.38 | 3.93 | 4.09 | 00:00:00 | | 2002-10-21 | 2,573,800 | 4.09 | 4.34 | 3.97 | 4.29 | 00:00:00 | | 2002-10-22 | 1,818,000 | 4.23 | 4.29 | 4.09 | 4.20 | 00:00:00 | | 2002-10-23 | 1,969,800 | 4.13 | 4.39 | 4.09 | 4.38 | 00:00:00 | | 2002-10-24 | 2,610,300 | 4.38 | 4.59 | 4.36 | 4.39 | 00:00:00 | | 2002-10-25 | 1,617,300 | 4.41 | 4.84 | 4.37 | 4.78 | 00:00:00 | | 2002-10-28 | 2,018,600 | 4.78 | 4.83 | 4.52 | 4.63 | 00:00:00 | | 2002-10-29 | 2,475,500 | 4.60 | 4.68 | 4.07 | 4.19 | 00:00:00 | | 2002-10-30 | 1,525,500 | 4.18 | 4.58 | 4.16 | 4.51 | 00:00:00 | | 2002-10-31 | 3,348,000 | 4.58 | 5.11 | 4.36 | 4.85 | 00:00:00 | | 2002-11-01 | 2,032,800 | 4.85 | 5.06 | 4.47 | 4.74 | 00:00:00 | | 2002-11-04 | 3,853,400 | 4.88 | 5.54 | 4.78 | 5.50 | 00:00:00 | | 2002-11-05 | 2,675,100 | 5.42 | 5.57 | 5.05 | 5.26 | 00:00:00 | | 2002-11-06 | 3,802,800 | 5.60 | 5.66 | 5.17 | 5.40 | 00:00:00 | | 2002-11-07 | 1,948,100 | 5.32 | 5.35 | 4.92 | 4.92 | 00:00:00 | | 2002-11-08 | 2,080,800 | 4.93 | 4.95 | 4.43 | 4.61 | 00:00:00 | | 2002-11-11 | 1,446,200 | 4.49 | 4.59 | 4.00 | 4.17 | 00:00:00 | | 2002-11-12 | 2,315,200 | 4.45 | 4.57 | 4.16 | 4.34 | 00:00:00 | | 2002-11-13 | 1,889,200 | 4.14 | 4.38 | 4.04 | 4.35 | 00:00:00 | | 2002-11-14 | 3,092,000 | 4.36 | 4.72 | 4.34 | 4.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
