TipRanks
Go Ultimate55% OFF

Computer Direct (CMDR) Historical Prices

IL:CMDR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636,580.0036,570.0035,700.0036,410.0036,410.00-0.46%2720.54
Oct 29, 202636,960.0037,000.0036,000.0036,580.0036,580.00-1.03%2230.44
Oct 28, 202638,170.0037,660.0036,670.0036,960.0036,960.00-3.17%2500.50
Oct 26, 202637,730.0038,290.0037,300.0038,170.0038,170.00+1.17%5911.20
Oct 23, 202637,750.0038,090.0036,720.0037,730.0037,730.00-0.05%2470.48
Oct 22, 202636,510.0037,880.0035,780.0037,750.0037,750.00+3.40%5171.00
Oct 21, 202635,330.0036,690.0035,450.0036,510.0036,510.00+3.34%4680.92
Oct 20, 202635,030.0035,780.0034,660.0035,330.0035,330.00+0.86%2890.57
Oct 19, 202635,020.0035,200.0034,010.0035,030.0035,030.00+0.03%790.15
Oct 16, 202634,070.0035,220.0033,390.0035,020.0035,020.00+2.79%2930.58
Oct 15, 202633,800.0034,190.0033,340.0034,070.0034,070.00+0.80%8421.70
Oct 14, 202633,760.0034,090.0033,380.0033,800.0033,800.00+0.12%2130.42
Oct 13, 202632,570.0034,220.0033,050.0033,760.0033,760.00+3.65%760.15
Oct 12, 202632,860.0033,360.0032,310.0032,570.0032,570.00-0.88%1980.38
Oct 09, 202632,880.0033,430.0032,520.0032,860.0032,860.00-0.06%3230.60
Oct 08, 202632,460.0033,300.0032,540.0032,880.0032,880.00+1.29%3190.58
Oct 07, 202633,240.0033,620.0031,780.0032,460.0032,460.00-2.35%4150.73
Oct 06, 202634,250.0034,160.0032,600.0033,240.0033,240.00-2.95%3150.54
Oct 05, 202634,470.0034,400.0032,930.0034,250.0034,250.00-0.64%7671.35
Oct 01, 202635,210.0034,670.0034,020.0034,470.0034,470.00-2.10%630.11
Sep 30, 202634,780.0035,360.0034,600.0035,210.0035,210.00+1.24%1850.32
Sep 29, 202635,080.0035,080.0034,000.0034,780.0034,780.00-0.86%2770.49
Sep 28, 202635,540.0035,690.0034,800.0035,080.0035,080.00-1.29%780.14
Sep 24, 202635,410.0035,850.0034,580.0035,540.0035,540.00+0.37%1720.30
Sep 23, 202634,960.0036,200.0034,000.0035,410.0035,410.00+1.29%4120.73
Sep 22, 202634,510.0035,040.0034,080.0034,960.0034,960.00+1.30%2560.45
Sep 17, 202634,260.0034,700.0034,260.0034,510.0034,510.00+0.73%400.07
Sep 16, 202633,690.0034,690.0033,390.0034,260.0034,260.00+1.69%1450.26
Sep 15, 202634,100.0034,190.0033,500.0033,690.0033,690.00-1.20%3430.61
Sep 14, 202633,620.0034,520.0033,570.0034,100.0034,100.00+1.43%2940.52
Sep 10, 202634,860.0035,210.0033,360.0033,620.0033,620.00-3.56%7071.24
Sep 09, 202634,800.0035,500.0034,180.0034,860.0034,860.00+0.17%210.04
Sep 08, 202634,670.0035,190.0034,330.0034,800.0034,800.00+0.37%350.06
Sep 07, 202634,850.0035,050.0034,220.0034,670.0034,670.00-0.52%1450.25
Sep 04, 202634,590.0035,280.0034,670.0034,850.0034,850.00+0.75%940.16
Sep 03, 202635,110.0035,490.0033,850.0034,590.0034,590.00-1.48%1660.29
Sep 02, 202633,430.5435,317.4334,171.4635,109.9735,109.97+5.02%3,8977.66
Sep 01, 202632,314.2134,082.5532,205.5433,430.5433,430.54+3.45%2300.45
Aug 31, 202632,245.0632,798.2831,928.9332,314.2132,314.21+0.21%2720.53
Aug 28, 202632,215.4232,531.5531,928.9332,245.0632,245.06+0.09%3110.60
Aug 27, 202631,701.7132,571.0631,701.7132,215.4232,215.42+1.62%1,0892.17
Aug 26, 202631,158.3732,047.4831,138.6131,701.7131,701.71+1.74%860.17
Aug 25, 202630,427.3231,652.3230,249.5031,158.3731,158.37+2.40%610.12
Aug 24, 202631,020.0631,020.0630,200.1030,427.3230,427.32-2.13%6541.31
Aug 21, 202631,326.3131,474.4931,020.0631,089.2131,089.21-0.76%660.13
Aug 20, 202631,504.1331,909.1731,118.8531,326.3131,326.31-0.56%170.03
Aug 19, 202631,919.0532,106.7530,931.1531,504.1331,504.13-1.30%1330.25
Aug 18, 202629,814.8232,304.3329,814.8231,919.0531,919.05+7.06%4780.90
Aug 17, 202629,992.6430,624.9029,577.7329,814.8229,814.82-0.59%1850.34
Aug 14, 202629,785.1930,605.1429,775.3129,992.6429,992.64+0.70%1890.35