|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,092,000 | 4.36 | 4.72 | 4.34 | 4.72 | 00:00:00 | | 2002-11-15 | 2,779,000 | 4.73 | 5.08 | 4.62 | 4.96 | 00:00:00 | | 2002-11-18 | 1,781,100 | 4.97 | 5.05 | 4.77 | 4.86 | 00:00:00 | | 2002-11-19 | 2,042,500 | 4.83 | 4.84 | 4.30 | 4.50 | 00:00:00 | | 2002-11-20 | 1,618,700 | 4.40 | 4.75 | 4.38 | 4.59 | 00:00:00 | | 2002-11-21 | 1,994,500 | 4.69 | 4.89 | 4.66 | 4.88 | 00:00:00 | | 2002-11-22 | 1,986,400 | 4.74 | 5.06 | 4.62 | 4.89 | 00:00:00 | | 2002-11-25 | 2,917,100 | 5.08 | 5.78 | 4.94 | 5.78 | 00:00:00 | | 2002-11-26 | 2,180,800 | 5.63 | 5.75 | 5.40 | 5.43 | 00:00:00 | | 2002-11-27 | 1,654,500 | 5.57 | 5.75 | 5.52 | 5.67 | 00:00:00 | | 2002-11-29 | 970,000 | 5.63 | 5.70 | 5.35 | 5.46 | 00:00:00 | | 2002-12-02 | 2,457,000 | 5.53 | 5.77 | 5.42 | 5.72 | 00:00:00 | | 2002-12-03 | 1,807,200 | 5.67 | 5.75 | 5.47 | 5.59 | 00:00:00 | | 2002-12-04 | 1,704,600 | 5.45 | 5.55 | 5.15 | 5.32 | 00:00:00 | | 2002-12-05 | 1,560,000 | 5.37 | 5.40 | 5.01 | 5.17 | 00:00:00 | | 2002-12-06 | 5,302,900 | 5.12 | 5.45 | 5.00 | 5.40 | 00:00:00 | | 2002-12-09 | 2,696,800 | 5.37 | 5.37 | 5.00 | 5.02 | 00:00:00 | | 2002-12-10 | 1,703,100 | 5.02 | 5.16 | 4.97 | 5.09 | 00:00:00 | | 2002-12-11 | 1,599,800 | 5.06 | 5.10 | 4.85 | 4.99 | 00:00:00 | | 2002-12-12 | 1,464,300 | 4.99 | 5.10 | 4.69 | 4.84 | 00:00:00 | | 2002-12-13 | 2,642,100 | 4.83 | 4.84 | 4.38 | 4.55 | 00:00:00 | | 2002-12-16 | 2,858,500 | 4.65 | 5.04 | 4.40 | 5.00 | 00:00:00 | | 2002-12-17 | 1,493,700 | 5.02 | 5.02 | 4.82 | 4.96 | 00:00:00 | | 2002-12-18 | 1,968,700 | 4.91 | 5.00 | 4.50 | 4.61 | 00:00:00 | | 2002-12-19 | 3,933,600 | 4.50 | 5.35 | 4.23 | 5.10 | 00:00:00 | | 2002-12-20 | 5,108,400 | 4.65 | 4.99 | 3.98 | 4.17 | 00:00:00 | | 2002-12-23 | 2,163,300 | 4.47 | 4.50 | 4.25 | 4.42 | 00:00:00 | | 2002-12-24 | 411,000 | 4.38 | 4.52 | 4.25 | 4.42 | 00:00:00 | | 2002-12-26 | 1,089,700 | 4.40 | 4.65 | 4.30 | 4.41 | 00:00:00 | | 2002-12-27 | 1,354,000 | 4.44 | 4.60 | 4.05 | 4.29 | 00:00:00 | | 2002-12-30 | 2,002,500 | 4.22 | 4.44 | 4.14 | 4.43 | 00:00:00 | | 2002-12-31 | 4,853,000 | 4.52 | 4.80 | 4.50 | 4.80 | 00:00:00 | | 2003-01-02 | 1,801,700 | 4.83 | 4.90 | 4.55 | 4.74 | 00:00:00 | | 2003-01-03 | 1,289,900 | 4.71 | 4.85 | 4.59 | 4.77 | 00:00:00 | | 2003-01-06 | 1,931,300 | 4.78 | 4.99 | 4.65 | 4.95 | 00:00:00 | | 2003-01-07 | 2,185,600 | 4.86 | 5.06 | 4.73 | 5.05 | 00:00:00 | | 2003-01-08 | 1,378,300 | 4.99 | 5.00 | 4.75 | 4.80 | 00:00:00 | | 2003-01-09 | 7,007,400 | 4.45 | 4.70 | 4.20 | 4.42 | 00:00:00 | | 2003-01-10 | 1,596,500 | 4.35 | 4.61 | 4.25 | 4.57 | 00:00:00 | | 2003-01-13 | 1,497,600 | 4.72 | 4.80 | 4.38 | 4.51 | 00:00:00 | | 2003-01-14 | 2,005,800 | 4.50 | 4.70 | 4.39 | 4.60 | 00:00:00 | | 2003-01-15 | 2,862,200 | 4.64 | 4.67 | 4.25 | 4.50 | 00:00:00 | | 2003-01-16 | 1,638,000 | 4.50 | 4.58 | 4.29 | 4.33 | 00:00:00 | | 2003-01-17 | 1,424,700 | 4.29 | 4.47 | 3.96 | 4.09 | 00:00:00 | | 2003-01-21 | 1,826,500 | 4.10 | 4.21 | 3.96 | 3.99 | 00:00:00 | | 2003-01-22 | 1,488,900 | 3.86 | 4.05 | 3.75 | 3.91 | 00:00:00 | | 2003-01-23 | 1,715,200 | 3.86 | 4.22 | 3.80 | 4.12 | 00:00:00 | | 2003-01-24 | 1,832,100 | 4.00 | 4.15 | 3.70 | 3.75 | 00:00:00 | | 2003-01-27 | 2,186,500 | 3.64 | 3.87 | 3.44 | 3.48 | 00:00:00 | | 2003-01-28 | 3,244,500 | 3.52 | 3.83 | 3.33 | 3.60 | 00:00:00 | | 2003-01-29 | 2,811,200 | 3.60 | 3.65 | 3.31 | 3.33 | 00:00:00 | | 2003-01-30 | 4,566,700 | 3.43 | 3.73 | 3.38 | 3.44 | 00:00:00 | | 2003-01-31 | 2,889,700 | 3.35 | 3.54 | 3.22 | 3.50 | 00:00:00 | | 2003-02-03 | 2,678,900 | 3.52 | 3.73 | 3.45 | 3.58 | 00:00:00 | | 2003-02-04 | 2,036,800 | 3.59 | 3.64 | 3.47 | 3.48 | 00:00:00 | | 2003-02-05 | 1,901,000 | 3.57 | 3.70 | 3.38 | 3.47 | 00:00:00 | | 2003-02-06 | 1,326,300 | 3.55 | 3.72 | 3.42 | 3.51 | 00:00:00 | | 2003-02-07 | 2,214,700 | 3.54 | 3.64 | 3.25 | 3.44 | 00:00:00 | | 2003-02-10 | 1,734,400 | 3.44 | 3.59 | 3.26 | 3.45 | 00:00:00 | | 2003-02-11 | 1,272,800 | 3.47 | 3.65 | 3.32 | 3.47 | 00:00:00 | | 2003-02-12 | 1,919,000 | 3.45 | 3.71 | 3.36 | 3.60 | 00:00:00 | | 2003-02-13 | 1,258,700 | 3.63 | 3.80 | 3.48 | 3.70 | 00:00:00 | | 2003-02-14 | 1,424,400 | 3.80 | 3.91 | 3.61 | 3.83 | 00:00:00 | | 2003-02-18 | 1,486,600 | 3.93 | 4.14 | 3.75 | 4.12 | 00:00:00 | | 2003-02-19 | 1,164,900 | 4.09 | 4.10 | 3.87 | 3.95 | 00:00:00 | | 2003-02-20 | 1,247,800 | 3.75 | 4.00 | 3.74 | 3.97 | 00:00:00 | | 2003-02-21 | 1,492,900 | 4.03 | 4.15 | 3.81 | 3.94 | 00:00:00 | | 2003-02-24 | 1,553,700 | 3.91 | 3.99 | 3.76 | 3.84 | 00:00:00 | | 2003-02-25 | 1,733,300 | 3.78 | 3.89 | 3.52 | 3.85 | 00:00:00 | | 2003-02-26 | 1,952,100 | 3.75 | 3.92 | 3.60 | 3.64 | 00:00:00 | | 2003-02-27 | 1,003,000 | 3.64 | 3.81 | 3.59 | 3.69 | 00:00:00 | | 2003-02-28 | 2,410,000 | 3.71 | 3.79 | 3.52 | 3.69 | 00:00:00 | | 2003-03-03 | 2,285,900 | 3.67 | 3.76 | 3.65 | 3.74 | 00:00:00 | | 2003-03-04 | 1,764,100 | 3.69 | 3.73 | 3.45 | 3.50 | 00:00:00 | | 2003-03-05 | 1,445,700 | 3.46 | 3.56 | 3.39 | 3.53 | 00:00:00 | | 2003-03-06 | 1,166,200 | 3.50 | 3.59 | 3.41 | 3.56 | 00:00:00 | | 2003-03-07 | 2,092,200 | 3.41 | 3.66 | 3.37 | 3.57 | 00:00:00 | | 2003-03-10 | 933,100 | 3.55 | 3.56 | 3.40 | 3.40 | 00:00:00 | | 2003-03-11 | 1,617,600 | 3.44 | 3.64 | 3.42 | 3.42 | 00:00:00 | | 2003-03-12 | 1,757,800 | 3.56 | 3.70 | 3.44 | 3.54 | 00:00:00 | | 2003-03-13 | 3,348,900 | 3.62 | 4.03 | 3.62 | 4.00 | 00:00:00 | | 2003-03-14 | 2,221,700 | 4.07 | 4.14 | 3.85 | 3.95 | 00:00:00 | | 2003-03-17 | 2,785,800 | 3.97 | 4.21 | 3.88 | 4.14 | 00:00:00 | | 2003-03-18 | 1,969,600 | 4.05 | 4.25 | 4.01 | 4.20 | 00:00:00 | | 2003-03-19 | 2,199,000 | 4.20 | 4.21 | 3.85 | 3.94 | 00:00:00 | | 2003-03-20 | 1,394,000 | 3.90 | 4.04 | 3.75 | 3.98 | 00:00:00 | | 2003-03-21 | 1,739,300 | 4.41 | 4.44 | 3.95 | 4.04 | 00:00:00 | | 2003-03-24 | 1,177,200 | 3.97 | 4.07 | 3.67 | 3.74 | 00:00:00 | | 2003-03-25 | 1,285,700 | 3.72 | 3.95 | 3.69 | 3.92 | 00:00:00 | | 2003-03-26 | 1,276,200 | 3.87 | 3.95 | 3.76 | 3.77 | 00:00:00 | | 2003-03-27 | 993,700 | 3.71 | 3.86 | 3.70 | 3.84 | 00:00:00 | | 2003-03-28 | 2,479,400 | 3.79 | 3.83 | 3.69 | 3.72 | 00:00:00 | | 2003-03-31 | 3,223,300 | 3.64 | 3.70 | 3.32 | 3.39 | 00:00:00 | | 2003-04-01 | 2,559,800 | 3.54 | 3.55 | 3.30 | 3.39 | 00:00:00 | | 2003-04-02 | 2,439,100 | 3.58 | 3.62 | 3.49 | 3.58 | 00:00:00 | | 2003-04-03 | 2,231,200 | 3.60 | 3.64 | 3.50 | 3.55 | 00:00:00 | | 2003-04-04 | 1,735,300 | 3.52 | 3.70 | 3.50 | 3.59 | 00:00:00 | | 2003-04-07 | 1,418,000 | 3.84 | 3.90 | 3.53 | 3.58 | 00:00:00 | | 2003-04-08 | 2,063,400 | 3.59 | 3.72 | 3.45 | 3.51 | 00:00:00 | | 2003-04-09 | 1,013,100 | 3.52 | 3.66 | 3.40 | 3.41 | 00:00:00 | | 2003-04-10 | 1,918,800 | 3.41 | 3.56 | 3.40 | 3.53 | 00:00:00 | | 2003-04-11 | 948,700 | 3.57 | 3.65 | 3.44 | 3.50 | 00:00:00 | | 2003-04-14 | 1,174,700 | 3.44 | 3.71 | 3.40 | 3.66 | 00:00:00 | | 2003-04-15 | 1,071,100 | 3.69 | 3.77 | 3.64 | 3.74 | 00:00:00 | | 2003-04-16 | 1,230,200 | 3.82 | 3.87 | 3.57 | 3.63 | 00:00:00 | | 2003-04-17 | 1,981,200 | 3.56 | 4.07 | 3.55 | 4.05 | 00:00:00 | | 2003-04-21 | 1,056,900 | 4.02 | 4.05 | 3.74 | 3.96 | 00:00:00 | | 2003-04-22 | 2,496,300 | 3.82 | 4.17 | 3.81 | 4.04 | 00:00:00 | | 2003-04-23 | 1,537,000 | 4.00 | 4.23 | 3.92 | 4.22 | 00:00:00 | | 2003-04-24 | 1,149,600 | 4.27 | 4.30 | 4.05 | 4.16 | 00:00:00 | | 2003-04-25 | 1,363,100 | 4.02 | 4.25 | 3.84 | 3.86 | 00:00:00 | | 2003-04-28 | 1,781,200 | 3.89 | 4.17 | 3.84 | 4.07 | 00:00:00 | | 2003-04-29 | 2,017,500 | 4.08 | 4.42 | 4.00 | 4.22 | 00:00:00 | | 2003-04-30 | 2,843,400 | 4.18 | 4.43 | 4.16 | 4.37 | 00:00:00 | | 2003-05-01 | 1,471,500 | 4.12 | 4.36 | 4.12 | 4.32 | 00:00:00 | | 2003-05-02 | 2,147,300 | 4.17 | 4.58 | 4.11 | 4.48 | 00:00:00 | | 2003-05-05 | 2,202,900 | 4.55 | 4.57 | 4.35 | 4.42 | 00:00:00 | | 2003-05-06 | 2,520,900 | 4.45 | 4.70 | 4.30 | 4.64 | 00:00:00 | | 2003-05-07 | 7,537,600 | 4.69 | 5.00 | 4.66 | 4.88 | 00:00:00 | | 2003-05-08 | 6,864,400 | 4.62 | 5.08 | 4.61 | 4.81 | 00:00:00 | | 2003-05-09 | 2,458,700 | 5.01 | 5.01 | 4.79 | 4.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
