$10.27 +0.11 (%) Compuware Corp - NASDAQ

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPWR historical data

Date Open High Low Close Volume
11/20/201410.2010.2910.1810.275,186,578
11/19/201410.1610.1810.1310.164,683,789
11/18/201410.1910.2010.1610.164,984,152
11/17/201410.1710.2010.1610.168,777,045
11/14/201410.1810.1910.1710.171,940,837
11/13/201410.1810.1910.1610.171,927,637
11/12/201410.1810.1910.1810.191,177,481
11/11/201410.1710.1910.1710.191,026,728
11/10/201410.1810.1910.1610.171,236,065
11/7/201410.1810.1910.1710.18831,247
11/6/201410.2510.2510.1710.191,116,459
11/5/201410.1910.2810.1610.182,088,336
11/4/201410.1410.1610.1010.141,004,248
11/3/201410.1410.1510.0910.151,270,827
10/31/201410.2010.2010.1010.151,793,021
10/30/201410.1010.1210.0610.101,541,370
10/29/201410.1210.1510.0810.131,270,671
10/28/201410.1010.1210.0910.112,123,295
10/27/201410.0310.1110.0210.091,315,536
10/24/201410.1010.199.9910.04944,639
10/23/20149.9510.019.929.972,619,890
10/22/20149.9610.039.939.932,703,350
10/21/20149.8910.009.879.952,165,575
10/20/20149.889.919.849.872,054,050
10/17/20149.999.999.859.863,541,606
10/16/20149.9610.029.7410.004,181,833
10/15/201410.2410.249.9510.104,858,083
10/14/201410.3210.3610.2010.313,005,487
10/13/201410.4110.4210.1610.275,832,893
10/10/201410.4610.5610.3810.393,072,418
10/9/201410.6010.6310.4710.513,217,424
10/8/201410.5810.6310.5710.622,002,680
10/7/201410.6010.6410.5710.574,768,343
10/6/201410.6510.6810.6010.621,440,011
10/3/201410.6510.6910.6310.672,202,070
10/2/201410.5910.6310.5910.621,802,315
10/1/201410.6210.6210.5610.603,097,921
9/30/201410.6310.6510.6110.612,580,409
9/29/201410.6310.6810.6310.642,220,076
9/26/201410.6610.6710.6310.663,391,231
9/25/201410.6310.7010.6010.6212,954,074
9/24/201410.5810.6610.5810.644,839,393
9/23/201410.6710.6810.5510.555,404,212
9/22/201410.6710.6910.6610.665,153,686
9/19/201410.6810.7110.6510.703,853,338
9/18/201410.6610.7210.6610.682,634,943
9/17/201410.6510.7210.6410.665,034,417
9/16/201410.6510.6710.6310.655,665,133
9/15/201410.6810.6810.6410.654,945,742
9/12/201410.6910.6910.6410.655,985,371
9/11/201410.6410.7010.6410.692,919,443
9/10/201410.6310.6810.6310.659,506,770
9/9/201410.6510.6710.6110.637,477,584
9/8/201410.6510.7210.6310.648,816,887
9/5/201410.6210.6510.6010.637,491,172
9/4/201410.6010.6610.5910.6310,508,362
9/3/201410.5910.6510.5210.6032,664,618
9/2/201410.5110.6210.4210.5962,273,774
8/29/20149.269.369.229.35763,877
8/28/20149.249.299.209.22550,021
8/27/20149.309.339.269.29506,335
8/26/20149.339.389.279.311,439,247
8/25/20149.339.379.269.331,352,298
8/22/20149.039.319.029.271,331,176
8/21/20149.109.229.079.181,043,975
8/20/20149.159.189.089.12645,048
8/19/20149.129.199.109.16761,354
8/18/20149.099.139.029.101,023,247
8/15/20149.179.178.949.011,193,015
8/14/20149.189.189.079.09664,049
8/13/20149.129.209.059.151,005,942
8/12/20149.109.179.059.10754,581
8/11/20149.169.249.089.15605,943
8/8/20149.069.159.059.11601,945
8/7/20149.209.229.079.071,316,523
8/6/20149.129.239.119.17729,583
8/5/20149.079.209.059.141,767,743
8/4/20149.109.128.979.071,977,644
8/1/20149.119.149.009.051,946,876
7/31/20149.289.319.099.101,596,326
7/30/20149.299.459.159.342,523,205
7/29/20149.429.529.209.213,443,688
7/28/20149.439.489.389.431,738,868
7/25/20149.479.519.389.411,578,453
7/24/20149.589.649.519.521,596,704
7/23/20149.609.629.529.54900,198
7/22/20149.619.709.549.571,529,751
7/21/20149.539.629.489.561,134,318
7/18/20149.469.619.469.571,296,801
7/17/20149.539.599.479.491,583,238
7/16/20149.669.699.539.553,016,144
7/15/20149.699.779.579.631,262,377
7/14/20149.699.789.609.691,135,806
7/11/20149.569.689.539.611,945,041
7/10/20149.539.649.509.564,303,752
7/9/20149.749.789.649.653,521,403
7/8/20149.829.829.689.742,070,616
7/7/201410.0010.019.809.842,494,607
7/3/20149.9710.069.9510.05913,560
7/2/20149.9210.079.869.922,606,316
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center