$9.99 +0.04 (%) Compuware Corp - NASDAQ

Oct. 22, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPWR historical data

Date Open High Low Close Volume
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
7/1/201410.0510.109.859.992,617,405
6/30/20149.9810.039.879.992,993,602
6/27/20149.9110.099.889.9721,508,445
6/26/20149.919.979.789.961,674,855
6/25/20149.919.989.879.932,059,798
6/24/201410.1110.189.919.952,679,466
6/23/201410.0210.1610.0210.151,457,471
6/20/201410.0310.079.9510.032,537,649
6/19/201410.0210.079.949.99849,864
6/18/201410.0010.059.939.98950,297
6/17/201410.0010.009.919.981,508,206
6/16/20149.9610.029.949.991,619,192
6/13/20149.849.999.829.962,484,301
6/12/20149.789.869.759.801,560,917
6/11/20149.779.849.759.82875,911
6/10/20149.789.849.719.831,019,780
6/9/20149.799.869.749.831,704,745
6/6/20149.739.819.719.791,292,341
6/5/20149.779.799.709.731,078,499
6/4/20149.659.759.649.751,095,220
6/3/20149.689.749.669.691,199,297
6/2/20149.789.849.689.721,747,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center