Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computershare Ltd AUD (OP: CMSQF )

17.79 -0.23 (-1.29%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2010 9.400 9.400 9.400 9.400 20,000 +0.65(+7.43%)
May 26, 2010 8.650 8.750 8.650 8.750 1,579 +0.30(+3.55%)
May 25, 2010 8.450 8.450 8.450 8.450 342 -0.45(-5.06%)
May 24, 2010 8.910 8.910 8.900 8.900 612 +0.18(+2.06%)
May 21, 2010 8.720 8.720 8.720 8.720 20,342 +0.02(+0.23%)
May 20, 2010 8.680 8.700 8.680 8.700 622 -0.40(-4.40%)
May 19, 2010 9.120 9.120 9.100 9.100 686 -0.90(-9.00%)
May 17, 2010 10.00 10.00 10.00 0 +0.00(+0.00%)
May 14, 2010 10.00 10.00 10.00 10.00 2,462 -0.35(-3.38%)
May 13, 2010 10.35 10.35 10.35 10.35 445 +0.15(+1.47%)
May 12, 2010 10.20 10.20 10.20 10.20 149 +0.23(+2.31%)
May 11, 2010 9.970 9.970 9.970 9.970 104 -0.13(-1.29%)
May 10, 2010 10.15 10.15 10.10 10.10 1,114 +0.20(+2.02%)
May 07, 2010 9.900 9.900 9.900 9.900 122 -0.35(-3.41%)
May 06, 2010 10.25 10.25 10.25 10.25 468 -0.60(-5.53%)
May 03, 2010 10.85 10.85 10.85 10.85 0 -0.40(-3.56%)
Apr 30, 2010 10.90 11.25 10.90 11.25 1,200 +0.15(+1.35%)
Apr 28, 2010 11.10 11.10 11.10 11.10 29,750 -0.05(-0.45%)
Apr 27, 2010 11.50 11.50 11.15 11.15 1,741 -0.80(-6.69%)
Apr 26, 2010 11.60 11.95 11.60 11.95 637 +0.50(+4.37%)
Apr 23, 2010 11.55 11.55 11.45 11.45 10,288 -0.20(-1.72%)
Apr 22, 2010 11.65 11.65 11.65 11.65 135 +0.30(+2.64%)
Apr 21, 2010 11.95 11.95 11.35 11.35 4,416 -0.35(-2.99%)
Apr 20, 2010 11.70 11.70 11.37 11.70 371 +0.15(+1.30%)
Apr 19, 2010 11.68 11.68 11.55 11.55 9,183 +0.05(+0.43%)
Apr 16, 2010 11.40 11.50 11.40 11.50 1,033 -0.35(-2.95%)
Apr 15, 2010 11.84 11.85 11.84 11.85 325 +0.50(+4.41%)
Apr 13, 2010 11.35 11.35 11.35 11.35 0 -0.15(-1.30%)
Apr 12, 2010 11.85 11.85 11.50 11.50 407 -0.45(-3.77%)
Apr 09, 2010 11.62 11.95 11.62 11.95 771 +0.45(+3.91%)
Apr 08, 2010 11.50 11.50 11.50 11.50 113 -0.40(-3.36%)
Apr 06, 2010 11.90 11.90 11.90 11.90 0 +0.40(+3.48%)
Apr 01, 2010 11.50 11.50 11.50 11.50 0 +0.04(+0.35%)
Mar 29, 2010 11.46 11.46 11.46 11.46 0 -0.24(-2.05%)
Mar 25, 2010 11.70 11.70 11.70 11.70 0 +0.45(+4.00%)
Mar 23, 2010 11.25 11.25 11.25 11.25 0 -0.15(-1.32%)
Mar 22, 2010 11.60 11.60 11.40 11.40 769 +0.00(+0.00%)
Mar 19, 2010 11.75 11.75 11.40 11.40 496 +0.20(+1.79%)
Mar 18, 2010 11.20 11.20 11.20 11.20 109 -0.65(-5.49%)
Mar 17, 2010 11.60 11.85 11.55 11.85 822 +0.42(+3.67%)
Mar 16, 2010 11.43 11.43 11.43 11.43 168 +0.08(+0.70%)
Mar 15, 2010 11.35 11.35 11.35 11.35 5,025 +0.33(+2.99%)
Mar 12, 2010 11.33 11.33 11.02 11.02 355 +0.02(+0.18%)
Mar 11, 2010 11.30 11.40 11.00 11.00 11,646 -0.65(-5.58%)
Mar 10, 2010 11.65 11.65 11.25 11.65 1,128 +0.45(+4.02%)
Mar 09, 2010 11.13 11.20 10.78 11.20 919 +0.15(+1.36%)
Mar 08, 2010 10.75 11.05 10.75 11.05 789 +0.40(+3.76%)
Mar 05, 2010 11.15 11.15 10.65 10.65 299 +0.15(+1.43%)
Mar 04, 2010 10.52 10.52 10.50 10.50 488 -0.45(-4.11%)
Mar 03, 2010 10.97 10.97 10.95 10.95 784 +0.07(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.