|
 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 | | 2003-05-09 | 2,458,700 | 5.01 | 5.01 | 4.79 | 4.83 | 00:00:00 | | 2003-05-12 | 3,773,700 | 4.84 | 5.10 | 4.78 | 5.03 | 00:00:00 | | 2003-05-13 | 2,224,000 | 5.02 | 5.08 | 4.90 | 4.97 | 00:00:00 | | 2003-05-14 | 2,332,400 | 5.06 | 5.12 | 4.89 | 4.96 | 00:00:00 | | 2003-05-15 | 2,607,300 | 5.00 | 5.25 | 4.99 | 5.23 | 00:00:00 | | 2003-05-16 | 3,590,900 | 5.10 | 5.49 | 5.06 | 5.26 | 00:00:00 | | 2003-05-19 | 3,190,200 | 5.35 | 5.35 | 4.80 | 4.83 | 00:00:00 | | 2003-05-20 | 2,070,700 | 4.94 | 5.06 | 4.85 | 4.91 | 00:00:00 | | 2003-05-21 | 1,657,500 | 4.88 | 5.17 | 4.85 | 5.15 | 00:00:00 | | 2003-05-22 | 2,095,900 | 5.14 | 5.22 | 4.94 | 5.10 | 00:00:00 | | 2003-05-23 | 1,691,300 | 4.94 | 5.16 | 4.94 | 5.12 | 00:00:00 | | 2003-05-27 | 3,704,500 | 5.11 | 5.43 | 4.97 | 5.41 | 00:00:00 | | 2003-05-28 | 5,638,900 | 5.60 | 5.66 | 5.52 | 5.64 | 00:00:00 | | 2003-05-29 | 4,163,000 | 5.68 | 5.93 | 5.60 | 5.80 | 00:00:00 | | 2003-05-30 | 3,701,800 | 5.86 | 6.11 | 5.78 | 5.95 | 00:00:00 | | 2003-06-02 | 4,733,700 | 6.15 | 6.17 | 5.94 | 6.02 | 00:00:00 | | 2003-06-03 | 2,367,600 | 5.92 | 6.00 | 5.82 | 5.91 | 00:00:00 | | 2003-06-04 | 4,208,000 | 5.96 | 6.21 | 5.80 | 6.20 | 00:00:00 | | 2003-06-05 | 2,145,800 | 6.16 | 6.27 | 5.97 | 6.01 | 00:00:00 | | 2003-06-06 | 5,441,600 | 6.49 | 6.50 | 6.10 | 6.15 | 00:00:00 | | 2003-06-09 | 3,641,100 | 5.90 | 6.23 | 5.90 | 6.01 | 00:00:00 | | 2003-06-10 | 2,261,600 | 6.21 | 6.23 | 5.96 | 6.21 | 00:00:00 | | 2003-06-11 | 3,134,500 | 6.18 | 6.35 | 6.01 | 6.26 | 00:00:00 | | 2003-06-12 | 1,883,200 | 6.13 | 6.52 | 6.11 | 6.24 | 00:00:00 | | 2003-06-13 | 2,325,100 | 6.17 | 6.38 | 6.08 | 6.18 | 00:00:00 | | 2003-06-16 | 2,496,300 | 6.18 | 6.29 | 6.12 | 6.25 | 00:00:00 | | 2003-06-17 | 2,264,200 | 6.22 | 6.35 | 6.15 | 6.27 | 00:00:00 | | 2003-06-18 | 2,186,300 | 6.15 | 6.48 | 6.12 | 6.38 | 00:00:00 | | 2003-06-19 | 1,921,800 | 6.34 | 6.48 | 6.08 | 6.10 | 00:00:00 | | 2003-06-20 | 5,174,800 | 6.38 | 6.46 | 5.55 | 5.92 | 00:00:00 | | 2003-06-23 | 2,506,800 | 5.89 | 5.92 | 5.65 | 5.91 | 00:00:00 | | 2003-06-24 | 3,234,800 | 6.03 | 6.03 | 5.53 | 5.65 | 00:00:00 | | 2003-06-25 | 3,160,000 | 5.62 | 5.92 | 5.55 | 5.74 | 00:00:00 | | 2003-06-26 | 2,866,200 | 5.91 | 6.00 | 5.65 | 5.90 | 00:00:00 | | 2003-06-27 | 2,329,800 | 5.90 | 5.95 | 5.55 | 5.77 | 00:00:00 | | 2003-06-30 | 4,474,200 | 5.80 | 5.87 | 5.56 | 5.72 | 00:00:00 | | 2003-07-01 | 2,328,100 | 5.62 | 5.76 | 5.42 | 5.66 | 00:00:00 | | 2003-07-02 | 2,036,100 | 5.65 | 5.80 | 5.61 | 5.74 | 00:00:00 | | 2003-07-03 | 1,458,200 | 5.80 | 5.88 | 5.64 | 5.70 | 00:00:00 | | 2003-07-07 | 2,234,100 | 5.75 | 5.90 | 5.69 | 5.82 | 00:00:00 | | 2003-07-08 | 3,819,300 | 5.85 | 6.40 | 5.80 | 6.28 | 00:00:00 | | 2003-07-09 | 2,350,600 | 6.32 | 6.38 | 6.15 | 6.25 | 00:00:00 | | 2003-07-10 | 1,434,600 | 6.19 | 6.32 | 6.06 | 6.10 | 00:00:00 | | 2003-07-11 | 1,839,200 | 6.08 | 6.40 | 6.07 | 6.39 | 00:00:00 | | 2003-07-14 | 10,524,700 | 5.57 | 5.83 | 5.25 | 5.34 | 00:00:00 | | 2003-07-15 | 5,757,300 | 5.44 | 5.58 | 5.25 | 5.39 | 00:00:00 | | 2003-07-16 | 6,220,000 | 5.34 | 5.36 | 4.76 | 4.98 | 00:00:00 | | 2003-07-17 | 4,502,200 | 4.88 | 5.00 | 4.76 | 4.90 | 00:00:00 | | 2003-07-18 | 2,817,600 | 5.00 | 5.10 | 4.74 | 4.96 | 00:00:00 | | 2003-07-21 | 2,970,900 | 4.93 | 5.06 | 4.85 | 5.01 | 00:00:00 | | 2003-07-22 | 2,313,200 | 5.03 | 5.08 | 4.90 | 4.93 | 00:00:00 | | 2003-07-23 | 4,096,600 | 4.90 | 5.32 | 4.85 | 5.22 | 00:00:00 | | 2003-07-24 | 3,637,700 | 5.32 | 5.40 | 5.12 | 5.17 | 00:00:00 | | 2003-07-25 | 5,145,800 | 5.12 | 5.73 | 5.10 | 5.66 | 00:00:00 | | 2003-07-28 | 5,232,800 | 5.51 | 5.55 | 5.22 | 5.28 | 00:00:00 | | 2003-07-29 | 5,186,800 | 5.32 | 5.38 | 5.11 | 5.31 | 00:00:00 | | 2003-07-30 | 1,654,000 | 5.27 | 5.32 | 5.12 | 5.20 | 00:00:00 | | 2003-07-31 | 4,986,100 | 5.29 | 5.29 | 5.04 | 5.11 | 00:00:00 | | 2003-08-01 | 2,743,600 | 5.30 | 5.30 | 5.05 | 5.10 | 00:00:00 | | 2003-08-04 | 2,723,800 | 5.00 | 5.15 | 5.00 | 5.11 | 00:00:00 | | 2003-08-05 | 3,010,200 | 5.07 | 5.13 | 4.89 | 4.90 | 00:00:00 | | 2003-08-06 | 2,015,400 | 4.85 | 5.10 | 4.80 | 4.97 | 00:00:00 | | 2003-08-07 | 2,006,000 | 5.09 | 5.11 | 4.83 | 4.87 | 00:00:00 | | 2003-08-08 | 1,206,100 | 4.93 | 4.98 | 4.80 | 4.80 | 00:00:00 | | 2003-08-11 | 1,630,700 | 4.84 | 5.03 | 4.84 | 4.97 | 00:00:00 | | 2003-08-12 | 1,550,600 | 5.07 | 5.11 | 4.92 | 5.04 | 00:00:00 | | 2003-08-13 | 3,264,600 | 5.11 | 5.29 | 5.02 | 5.28 | 00:00:00 | | 2003-08-14 | 1,844,900 | 5.26 | 5.39 | 5.14 | 5.16 | 00:00:00 | | 2003-08-15 | 564,300 | 5.24 | 5.32 | 5.08 | 5.14 | 00:00:00 | | 2003-08-18 | 1,430,100 | 5.33 | 5.38 | 5.18 | 5.37 | 00:00:00 | | 2003-08-19 | 1,216,100 | 5.36 | 5.45 | 5.23 | 5.37 | 00:00:00 | | 2003-08-20 | 942,700 | 5.33 | 5.42 | 5.21 | 5.41 | 00:00:00 | | 2003-08-21 | 1,083,800 | 5.41 | 5.49 | 5.29 | 5.40 | 00:00:00 | | 2003-08-22 | 1,431,200 | 5.41 | 5.49 | 5.17 | 5.27 | 00:00:00 | | 2003-08-25 | 860,000 | 5.24 | 5.31 | 5.16 | 5.27 | 00:00:00 | | 2003-08-26 | 1,807,200 | 5.28 | 5.38 | 5.05 | 5.35 | 00:00:00 | | 2003-08-27 | 1,434,600 | 5.32 | 5.47 | 5.24 | 5.43 | 00:00:00 | | 2003-08-28 | 3,083,800 | 5.41 | 5.70 | 5.27 | 5.63 | 00:00:00 | | 2003-08-29 | 5,374,900 | 5.63 | 6.09 | 5.63 | 6.02 | 00:00:00 | | 2003-09-02 | 4,281,800 | 5.90 | 6.25 | 5.82 | 6.18 | 00:00:00 | | 2003-09-03 | 6,345,100 | 6.22 | 6.46 | 6.15 | 6.40 | 00:00:00 | | 2003-09-04 | 5,299,700 | 6.48 | 6.49 | 5.94 | 6.00 | 00:00:00 | | 2003-09-05 | 4,343,900 | 5.98 | 6.18 | 5.90 | 6.02 | 00:00:00 | | 2003-09-08 | 3,177,100 | 6.07 | 6.35 | 6.05 | 6.17 | 00:00:00 | | 2003-09-09 | 2,552,300 | 6.15 | 6.20 | 5.95 | 6.06 | 00:00:00 | | 2003-09-10 | 2,391,500 | 6.01 | 6.10 | 5.81 | 5.86 | 00:00:00 | | 2003-09-11 | 2,123,300 | 6.14 | 6.16 | 5.89 | 6.10 | 00:00:00 | | 2003-09-12 | 2,164,200 | 5.98 | 6.17 | 5.89 | 6.00 | 00:00:00 | | 2003-09-15 | 4,102,900 | 6.35 | 6.40 | 6.05 | 6.12 | 00:00:00 | | 2003-09-16 | 2,943,400 | 6.14 | 6.18 | 5.98 | 6.15 | 00:00:00 | | 2003-09-17 | 1,980,400 | 6.23 | 6.26 | 6.05 | 6.18 | 00:00:00 | | 2003-09-18 | 2,403,700 | 6.34 | 6.35 | 6.10 | 6.21 | 00:00:00 | | 2003-09-19 | 3,019,700 | 6.20 | 6.49 | 6.05 | 6.09 | 00:00:00 | | 2003-09-22 | 1,726,300 | 6.05 | 6.15 | 5.95 | 6.15 | 00:00:00 | | 2003-09-23 | 1,825,400 | 6.12 | 6.20 | 6.01 | 6.12 | 00:00:00 | | 2003-09-24 | 1,950,200 | 6.14 | 6.15 | 5.79 | 5.88 | 00:00:00 | | 2003-09-25 | 1,647,100 | 5.90 | 6.02 | 5.60 | 5.67 | 00:00:00 | | 2003-09-26 | 2,523,600 | 5.65 | 5.67 | 5.38 | 5.38 | 00:00:00 | | 2003-09-29 | 2,058,100 | 5.39 | 5.57 | 5.35 | 5.49 | 00:00:00 | | 2003-09-30 | 2,967,900 | 5.39 | 5.49 | 5.25 | 5.36 | 00:00:00 | | 2003-10-01 | 2,818,300 | 5.57 | 5.71 | 5.41 | 5.64 | 00:00:00 | | 2003-10-02 | 1,346,700 | 5.74 | 5.81 | 5.56 | 5.60 | 00:00:00 | | 2003-10-03 | 5,588,700 | 6.00 | 6.00 | 5.49 | 5.67 | 00:00:00 | | 2003-10-06 | 2,587,800 | 5.87 | 5.95 | 5.71 | 5.87 | 00:00:00 | | 2003-10-07 | 2,677,300 | 5.95 | 6.10 | 5.73 | 6.08 | 00:00:00 | | 2003-10-08 | 1,672,200 | 6.08 | 6.15 | 5.84 | 5.98 | 00:00:00 | | 2003-10-09 | 2,407,000 | 6.12 | 6.25 | 6.00 | 6.10 | 00:00:00 | | 2003-10-10 | 6,132,800 | 5.62 | 5.87 | 5.55 | 5.80 | 00:00:00 | | 2003-10-13 | 2,497,900 | 5.77 | 5.84 | 5.69 | 5.71 | 00:00:00 | | 2003-10-14 | 2,670,800 | 5.70 | 5.77 | 5.62 | 5.77 | 00:00:00 | | 2003-10-15 | 2,422,800 | 5.84 | 5.84 | 5.63 | 5.68 | 00:00:00 | | 2003-10-16 | 1,808,700 | 5.71 | 5.75 | 5.64 | 5.74 | 00:00:00 | | 2003-10-17 | 2,204,400 | 5.70 | 5.80 | 5.60 | 5.63 | 00:00:00 | | 2003-10-20 | 1,141,000 | 5.61 | 5.69 | 5.53 | 5.65 | 00:00:00 | | 2003-10-21 | 1,882,900 | 5.61 | 5.84 | 5.60 | 5.81 | 00:00:00 | | 2003-10-22 | 2,745,600 | 5.76 | 5.86 | 5.62 | 5.69 | 00:00:00 | | 2003-10-23 | 2,422,500 | 5.70 | 5.71 | 5.49 | 5.61 | 00:00:00 | | 2003-10-24 | 1,071,300 | 5.59 | 5.63 | 5.37 | 5.62 | 00:00:00 | | 2003-10-27 | 1,666,500 | 5.60 | 5.75 | 5.44 | 5.51 | 00:00:00 | | 2003-10-28 | 2,379,300 | 5.53 | 5.63 | 5.40 | 5.59 | 00:00:00 | | 2003-10-29 | 1,927,800 | 5.69 | 5.69 | 5.45 | 5.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
