Compuware Corp $10.16

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : CPWR  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPWR historical data

Date Open High Low Close Volume
4/17/201410.1310.2110.0510.16694,672
4/16/201410.1510.2910.0910.171,744,880
4/15/201410.0910.1710.0010.132,024,570
4/14/201410.0610.1710.0210.061,003,610
4/11/201410.0810.159.9910.011,719,940
4/10/201410.1810.2210.0310.132,128,480
4/9/201410.1310.2610.1210.21897,869
4/8/201410.1610.2110.0710.131,154,630
4/7/201410.2610.3510.1510.171,220,320
4/4/201410.6010.6110.3010.301,042,870
4/3/201410.6710.7510.5110.521,031,330
4/2/201410.6710.7210.5910.69885,405
4/1/201410.5310.6710.5010.651,364,860
3/31/201410.3510.5710.3110.501,449,820
3/28/201410.3410.4610.2710.321,101,140
3/27/201410.2710.3610.1910.331,585,400
3/26/201410.4310.4710.2610.271,832,280
3/25/201410.4910.5710.3610.411,096,850
3/24/201410.5010.5510.3510.451,931,930
3/21/201410.6910.7210.4710.523,096,400
3/20/201410.4510.5810.4110.56778,014
3/19/201410.5610.5810.4210.451,302,980
3/18/201410.4510.6110.4510.561,112,270
3/17/201410.3810.4510.3010.43973,445
3/14/201410.4210.5710.2810.352,164,780
3/13/201410.6410.6710.3510.453,083,760
3/12/201410.5210.6210.4810.601,305,210
3/11/201410.6710.7110.5510.56655,238
3/10/201410.6910.7510.6510.67694,989
3/7/201410.8410.8910.6410.691,963,240
3/6/201410.7910.8910.7910.841,367,850
3/5/201411.0011.0210.8510.891,571,920
3/4/201411.0011.1010.9511.011,207,320
3/3/201410.8010.9110.7510.891,589,730
2/28/201410.9411.0610.8510.952,298,790
2/27/201410.7510.9210.7510.921,649,250
2/26/201410.6710.8510.6310.782,360,330
2/25/201410.6410.6810.5910.671,016,620
2/24/201410.6010.6410.5610.621,171,840
2/21/201410.5510.6310.5510.591,905,940
2/20/201410.4710.5710.4510.55753,876
2/19/201410.4910.5810.4410.491,113,340
2/18/201410.5210.5710.3710.51701,410
2/14/201410.4810.5510.4310.551,279,610
2/13/201410.2810.4910.2810.471,602,910
2/12/201410.3810.4110.3210.381,630,870
2/11/201410.0610.4110.0410.383,325,410
2/10/201410.0010.089.9910.05725,618
2/7/20149.8610.059.8110.043,314,610
2/6/20149.849.969.819.831,594,700
2/5/20149.759.859.669.821,714,450
2/4/20149.889.959.769.833,159,510
2/3/201410.1610.249.819.843,348,210
1/31/20149.9410.219.8510.143,120,170
1/30/201410.0910.169.9910.012,049,010
1/29/201410.0910.3510.0010.072,200,800
1/28/201410.1310.2210.1210.121,514,630
1/27/201410.2210.2210.1010.142,435,040
1/24/201410.5710.5710.1910.244,201,040
1/23/201410.4810.5910.4610.552,506,750
1/22/201410.6010.6110.4610.522,703,920
1/21/201410.7710.7810.5710.592,168,880
1/17/201410.7010.7810.6810.73640,067
1/16/201410.6710.7810.6710.722,329,110
1/15/201410.6810.7610.6310.691,851,250
1/14/201410.5710.7410.4810.635,245,180
1/13/201410.8010.8610.5610.573,570,980
1/10/201410.8410.9710.6910.793,664,950
1/9/201411.1111.1210.7810.844,383,020
1/8/201411.0411.2511.0311.103,497,360
1/7/201411.1711.2211.0911.171,701,580
1/6/201411.1511.2311.0811.091,422,060
1/3/201411.2011.2511.1311.161,429,400
1/2/201411.1911.2311.0811.151,741,010
12/31/201311.2811.3811.2011.211,443,620
12/30/201311.3211.3611.2211.261,351,090
12/27/201311.3211.3911.3111.341,155,340
12/26/201311.3111.3311.2411.291,013,730
12/24/201311.1811.2611.1511.25494,690
12/23/201311.1911.2511.1311.201,012,230
12/20/201311.1311.2011.0811.134,364,520
12/19/201311.2011.2711.0911.112,192,780
12/18/201311.1711.2711.0811.191,335,430
12/17/201311.1411.2311.1011.221,744,260
12/16/201311.0611.1511.0011.131,528,630
12/13/201310.9511.0510.9111.001,585,410
12/12/201310.9811.1010.9110.934,146,260
12/11/201311.1511.1511.0111.021,689,520
12/10/201311.0411.1511.0111.102,113,970
12/9/201310.9611.0810.9111.052,561,000
12/6/201310.8710.9110.7910.801,102,480
12/5/201310.7910.8110.7210.771,152,200
12/4/201310.7710.9110.7410.811,253,770
12/3/201310.8810.9410.8810.90977,298
12/2/201310.9911.0110.8510.912,158,060
11/29/201311.0711.0710.9710.99417,907
11/27/201310.9611.1010.9411.032,638,810
11/26/201310.8310.8610.7310.821,431,040
11/25/201310.8410.8510.8010.80636,438
11/22/201310.8410.8410.7610.821,079,980
Trading Center