|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,927,800 | 5.69 | 5.69 | 5.45 | 5.64 | 00:00:00 | | 2003-10-30 | 1,848,400 | 5.70 | 5.81 | 5.58 | 5.68 | 00:00:00 | | 2003-10-31 | 2,016,600 | 5.69 | 5.77 | 5.54 | 5.62 | 00:00:00 | | 2003-11-03 | 2,035,400 | 5.67 | 5.73 | 5.59 | 5.69 | 00:00:00 | | 2003-11-04 | 2,823,900 | 5.63 | 5.75 | 5.60 | 5.67 | 00:00:00 | | 2003-11-05 | 1,772,300 | 5.64 | 5.70 | 5.59 | 5.67 | 00:00:00 | | 2003-11-06 | 2,624,800 | 5.64 | 5.68 | 5.54 | 5.60 | 00:00:00 | | 2003-11-07 | 2,443,000 | 5.60 | 5.75 | 5.52 | 5.52 | 00:00:00 | | 2003-11-10 | 1,993,200 | 5.50 | 5.64 | 5.50 | 5.58 | 00:00:00 | | 2003-11-11 | 1,229,900 | 5.51 | 5.62 | 5.51 | 5.58 | 00:00:00 | | 2003-11-12 | 1,481,000 | 5.60 | 5.74 | 5.57 | 5.70 | 00:00:00 | | 2003-11-13 | 1,473,200 | 5.68 | 5.75 | 5.63 | 5.73 | 00:00:00 | | 2003-11-14 | 2,231,600 | 5.73 | 5.76 | 5.55 | 5.57 | 00:00:00 | | 2003-11-17 | 3,094,300 | 5.54 | 5.57 | 5.25 | 5.32 | 00:00:00 | | 2003-11-18 | 2,263,300 | 5.41 | 5.48 | 5.24 | 5.26 | 00:00:00 | | 2003-11-19 | 1,848,800 | 5.36 | 5.50 | 5.08 | 5.31 | 00:00:00 | | 2003-11-20 | 1,987,500 | 5.42 | 5.51 | 5.12 | 5.22 | 00:00:00 | | 2003-11-21 | 1,567,900 | 5.35 | 5.44 | 5.18 | 5.34 | 00:00:00 | | 2003-11-24 | 2,139,200 | 5.40 | 5.53 | 5.35 | 5.46 | 00:00:00 | | 2003-11-25 | 2,300,200 | 5.49 | 5.61 | 5.46 | 5.56 | 00:00:00 | | 2003-11-26 | 2,281,100 | 5.42 | 5.75 | 5.42 | 5.72 | 00:00:00 | | 2003-11-28 | 865,900 | 5.70 | 5.74 | 5.65 | 5.70 | 00:00:00 | | 2003-12-01 | 2,030,400 | 5.70 | 5.75 | 5.60 | 5.71 | 00:00:00 | | 2003-12-02 | 1,709,600 | 5.58 | 5.67 | 5.51 | 5.56 | 00:00:00 | | 2003-12-03 | 2,035,700 | 5.52 | 5.74 | 5.52 | 5.54 | 00:00:00 | | 2003-12-04 | 2,042,500 | 5.56 | 5.72 | 5.53 | 5.72 | 00:00:00 | | 2003-12-05 | 1,633,700 | 5.60 | 5.68 | 5.56 | 5.61 | 00:00:00 | | 2003-12-08 | 1,202,600 | 5.56 | 5.70 | 5.54 | 5.67 | 00:00:00 | | 2003-12-09 | 1,527,900 | 5.70 | 5.71 | 5.58 | 5.62 | 00:00:00 | | 2003-12-10 | 1,496,300 | 5.53 | 5.70 | 5.52 | 5.70 | 00:00:00 | | 2003-12-11 | 3,832,600 | 5.67 | 5.85 | 5.61 | 5.82 | 00:00:00 | | 2003-12-12 | 2,869,300 | 5.79 | 5.89 | 5.72 | 5.87 | 00:00:00 | | 2003-12-15 | 2,302,400 | 5.91 | 6.01 | 5.68 | 5.76 | 00:00:00 | | 2003-12-16 | 2,454,300 | 5.68 | 5.92 | 5.53 | 5.92 | 00:00:00 | | 2003-12-17 | 1,435,800 | 5.93 | 5.93 | 5.74 | 5.83 | 00:00:00 | | 2003-12-18 | 2,023,900 | 5.77 | 5.97 | 5.77 | 5.95 | 00:00:00 | | 2003-12-19 | 2,679,100 | 5.92 | 5.98 | 5.62 | 5.88 | 00:00:00 | | 2003-12-22 | 1,355,100 | 5.88 | 6.00 | 5.75 | 5.93 | 00:00:00 | | 2003-12-23 | 2,520,100 | 5.87 | 6.02 | 5.84 | 6.00 | 00:00:00 | | 2003-12-24 | 1,091,300 | 5.96 | 6.12 | 5.90 | 6.12 | 00:00:00 | | 2003-12-26 | 496,100 | 6.12 | 6.15 | 5.98 | 6.02 | 00:00:00 | | 2003-12-29 | 1,465,900 | 5.98 | 6.13 | 5.95 | 6.04 | 00:00:00 | | 2003-12-30 | 2,055,800 | 6.04 | 6.06 | 5.93 | 6.04 | 00:00:00 | | 2003-12-31 | 1,943,800 | 6.02 | 6.04 | 5.91 | 6.04 | 00:00:00 | | 2004-01-02 | 3,484,000 | 6.06 | 6.09 | 5.90 | 6.09 | 00:00:00 | | 2004-01-05 | 4,616,600 | 6.07 | 6.25 | 6.04 | 6.22 | 00:00:00 | | 2004-01-06 | 3,321,700 | 6.26 | 6.36 | 6.17 | 6.33 | 00:00:00 | | 2004-01-07 | 2,112,400 | 6.37 | 6.40 | 6.25 | 6.35 | 00:00:00 | | 2004-01-08 | 4,441,700 | 6.45 | 6.48 | 6.24 | 6.39 | 00:00:00 | | 2004-01-09 | 7,163,700 | 6.30 | 6.75 | 6.25 | 6.73 | 00:00:00 | | 2004-01-12 | 5,729,800 | 6.80 | 6.98 | 6.76 | 6.87 | 00:00:00 | | 2004-01-13 | 3,053,500 | 6.71 | 6.85 | 6.69 | 6.84 | 00:00:00 | | 2004-01-14 | 2,424,000 | 6.85 | 6.98 | 6.82 | 6.97 | 00:00:00 | | 2004-01-15 | 2,176,400 | 6.95 | 7.05 | 6.77 | 6.89 | 00:00:00 | | 2004-01-16 | 3,524,700 | 7.13 | 7.15 | 6.79 | 7.03 | 00:00:00 | | 2004-01-20 | 2,293,700 | 7.05 | 7.06 | 6.85 | 7.00 | 00:00:00 | | 2004-01-21 | 2,072,800 | 6.86 | 7.02 | 6.84 | 6.98 | 00:00:00 | | 2004-01-22 | 4,293,000 | 6.81 | 7.04 | 6.75 | 6.82 | 00:00:00 | | 2004-01-23 | 13,006,200 | 7.53 | 8.29 | 7.45 | 8.25 | 00:00:00 | | 2004-01-26 | 3,867,500 | 8.11 | 8.54 | 7.81 | 8.39 | 00:00:00 | | 2004-01-27 | 3,447,700 | 8.34 | 8.40 | 7.86 | 7.94 | 00:00:00 | | 2004-01-28 | 2,341,000 | 7.96 | 8.11 | 7.72 | 7.82 | 00:00:00 | | 2004-01-29 | 4,342,800 | 7.94 | 7.95 | 7.41 | 7.75 | 00:00:00 | | 2004-01-30 | 3,711,700 | 7.64 | 8.04 | 7.60 | 8.03 | 00:00:00 | | 2004-02-02 | 2,559,000 | 7.95 | 8.11 | 7.76 | 8.02 | 00:00:00 | | 2004-02-03 | 1,694,800 | 8.00 | 8.01 | 7.81 | 7.97 | 00:00:00 | | 2004-02-04 | 2,681,700 | 7.81 | 7.90 | 7.51 | 7.78 | 00:00:00 | | 2004-02-05 | 2,279,400 | 7.89 | 8.01 | 7.80 | 7.93 | 00:00:00 | | 2004-02-06 | 2,193,000 | 8.00 | 8.17 | 7.83 | 8.10 | 00:00:00 | | 2004-02-09 | 1,554,600 | 8.10 | 8.15 | 7.99 | 8.04 | 00:00:00 | | 2004-02-10 | 3,736,200 | 7.97 | 8.65 | 7.93 | 8.24 | 00:00:00 | | 2004-02-11 | 2,039,200 | 8.09 | 8.48 | 8.06 | 8.30 | 00:00:00 | | 2004-02-12 | 1,578,800 | 8.28 | 8.33 | 8.10 | 8.21 | 00:00:00 | | 2004-02-13 | 2,646,600 | 8.16 | 8.21 | 7.95 | 7.99 | 00:00:00 | | 2004-02-17 | 1,427,800 | 8.14 | 8.25 | 8.05 | 8.14 | 00:00:00 | | 2004-02-18 | 1,212,300 | 8.07 | 8.19 | 8.04 | 8.14 | 00:00:00 | | 2004-02-19 | 2,889,700 | 8.10 | 8.15 | 7.96 | 7.98 | 00:00:00 | | 2004-02-20 | 2,914,200 | 8.05 | 8.10 | 7.85 | 7.91 | 00:00:00 | | 2004-02-23 | 2,571,400 | 8.01 | 8.03 | 7.54 | 7.79 | 00:00:00 | | 2004-02-24 | 3,085,500 | 7.87 | 8.00 | 7.64 | 7.70 | 00:00:00 | | 2004-02-25 | 1,355,700 | 7.66 | 7.75 | 7.55 | 7.68 | 00:00:00 | | 2004-02-26 | 1,992,800 | 7.61 | 7.70 | 7.54 | 7.65 | 00:00:00 | | 2004-02-27 | 2,743,200 | 7.64 | 7.94 | 7.52 | 7.84 | 00:00:00 | | 2004-03-01 | 1,919,100 | 7.92 | 8.06 | 7.82 | 8.05 | 00:00:00 | | 2004-03-02 | 3,066,600 | 7.99 | 8.07 | 7.92 | 8.04 | 00:00:00 | | 2004-03-03 | 1,711,100 | 8.05 | 8.07 | 7.73 | 7.84 | 00:00:00 | | 2004-03-04 | 1,124,300 | 7.83 | 7.99 | 7.77 | 7.92 | 00:00:00 | | 2004-03-05 | 2,202,700 | 7.91 | 8.03 | 7.80 | 7.84 | 00:00:00 | | 2004-03-08 | 3,714,400 | 7.95 | 8.16 | 7.75 | 7.90 | 00:00:00 | | 2004-03-09 | 3,045,000 | 7.88 | 7.91 | 7.60 | 7.75 | 00:00:00 | | 2004-03-10 | 2,435,800 | 7.79 | 7.88 | 7.53 | 7.62 | 00:00:00 | | 2004-03-11 | 3,677,300 | 7.48 | 7.65 | 7.40 | 7.44 | 00:00:00 | | 2004-03-12 | 3,035,200 | 7.57 | 7.96 | 7.52 | 7.90 | 00:00:00 | | 2004-03-15 | 2,323,900 | 7.84 | 7.90 | 7.53 | 7.55 | 00:00:00 | | 2004-03-16 | 1,779,400 | 7.71 | 7.71 | 7.36 | 7.53 | 00:00:00 | | 2004-03-17 | 3,430,500 | 7.68 | 7.70 | 7.28 | 7.42 | 00:00:00 | | 2004-03-18 | 1,721,900 | 7.39 | 7.49 | 7.21 | 7.40 | 00:00:00 | | 2004-03-19 | 2,002,100 | 7.47 | 7.48 | 7.28 | 7.35 | 00:00:00 | | 2004-03-22 | 1,923,800 | 7.27 | 7.36 | 7.01 | 7.19 | 00:00:00 | | 2004-03-23 | 2,279,300 | 7.18 | 7.30 | 7.13 | 7.21 | 00:00:00 | | 2004-03-24 | 2,134,700 | 7.27 | 7.29 | 7.09 | 7.18 | 00:00:00 | | 2004-03-25 | 2,602,700 | 7.17 | 7.48 | 7.13 | 7.41 | 00:00:00 | | 2004-03-26 | 1,945,900 | 7.39 | 7.63 | 7.36 | 7.52 | 00:00:00 | | 2004-03-29 | 1,952,500 | 7.52 | 7.67 | 7.37 | 7.51 | 00:00:00 | | 2004-03-30 | 2,184,900 | 7.55 | 7.58 | 7.39 | 7.50 | 00:00:00 | | 2004-03-31 | 2,944,600 | 7.52 | 7.57 | 7.37 | 7.41 | 00:00:00 | | 2004-04-01 | 1,363,500 | 7.41 | 7.68 | 7.40 | 7.51 | 00:00:00 | | 2004-04-02 | 1,703,600 | 7.68 | 7.80 | 7.59 | 7.68 | 00:00:00 | | 2004-04-05 | 1,515,600 | 7.57 | 7.95 | 7.57 | 7.91 | 00:00:00 | | 2004-04-06 | 1,040,000 | 7.74 | 7.87 | 7.68 | 7.72 | 00:00:00 | | 2004-04-07 | 1,068,400 | 7.74 | 7.77 | 7.30 | 7.71 | 00:00:00 | | 2004-04-08 | 921,600 | 7.80 | 7.83 | 7.55 | 7.62 | 00:00:00 | | 2004-04-12 | 1,183,800 | 7.56 | 7.70 | 7.56 | 7.67 | 00:00:00 | | 2004-04-13 | 1,331,900 | 7.69 | 7.70 | 7.39 | 7.51 | 00:00:00 | | 2004-04-14 | 6,368,400 | 7.77 | 8.49 | 7.70 | 8.39 | 00:00:00 | | 2004-04-15 | 2,613,500 | 8.48 | 8.52 | 8.07 | 8.22 | 00:00:00 | | 2004-04-16 | 7,277,700 | 8.78 | 8.81 | 8.22 | 8.56 | 00:00:00 | | 2004-04-19 | 2,914,300 | 8.50 | 8.78 | 8.49 | 8.66 | 00:00:00 | | 2004-04-20 | 2,706,600 | 8.73 | 8.81 | 8.51 | 8.58 | 00:00:00 | | 2004-04-21 | 2,124,700 | 8.56 | 8.71 | 8.36 | 8.54 | 00:00:00 | | 2004-04-22 | 2,641,400 | 8.52 | 8.95 | 8.51 | 8.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
