COMPUTER MODELLING GROUP LTD - Price History
Monthly price history for CMDXF (COMPUTER MODELLING GROUP LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.63 | $7.63 |
| March 2024 | $7.54 | $7.54 |
| February 2024 | $7.41 | $7.46 |
| January 2024 | $7.64 | $7.69 |
| December 2023 | $7.65 | $7.70 |
| November 2023 | $7.30 | $7.40 |
| October 2023 | $6.61 | $6.70 |
| September 2023 | $6.27 | $6.35 |
| August 2023 | $5.73 | $5.85 |
| July 2023 | $5.34 | $5.46 |
| June 2023 | $4.92 | $5.03 |
| May 2023 | $4.78 | $4.93 |
| April 2023 | $5.12 | $5.28 |
| March 2023 | $4.75 | $4.90 |
| February 2023 | $4.96 | $5.17 |
| January 2023 | $4.46 | $4.65 |
| December 2022 | $4.17 | $4.34 |
| November 2022 | $4.31 | $4.54 |
| October 2022 | $3.62 | $3.82 |
| September 2022 | $3.73 | $3.93 |
| August 2022 | $3.42 | $3.66 |
| July 2022 | $3.45 | $3.69 |
| June 2022 | $3.37 | $3.61 |
| May 2022 | $3.69 | $4 |
| April 2022 | $3.56 | $3.85 |
| March 2022 | $3.96 | $4.29 |
| February 2022 | $4.03 | $4.41 |
| January 2022 | $3.43 | $3.76 |
| December 2021 | $3.06 | $3.35 |
| November 2021 | $3.17 | $3.52 |
| October 2021 | $4 | $4.45 |
| September 2021 | $3.35 | $3.72 |
| August 2021 | $3.04 | $3.43 |
| July 2021 | $3.11 | $3.50 |
| June 2021 | $3.70 | $4.17 |
| May 2021 | $4.01 | $4.56 |
| April 2021 | $4.02 | $4.57 |
| March 2021 | $4.01 | $4.56 |
| February 2021 | $3.95 | $4.54 |
| January 2021 | $3.84 | $4.42 |
| December 2020 | $3.35 | $3.85 |
| November 2020 | $3.66 | $4.25 |
| October 2020 | $3.06 | $3.56 |
| September 2020 | $2.39 | $2.78 |
| August 2020 | $3.46 | $4.07 |
| July 2020 | $3.02 | $3.55 |
| June 2020 | $2.91 | $3.43 |
| May 2020 | $2.60 | $3.11 |
| April 2020 | $2.56 | $3.05 |
| March 2020 | $2.04 | $2.44 |
| February 2020 | $4.07 | $4.96 |
| January 2020 | $5.10 | $6.22 |
| December 2019 | $5.20 | $6.33 |
| November 2019 | $5.09 | $6.30 |
| October 2019 | $4.13 | $5.11 |
| September 2019 | $3.71 | $4.59 |
| August 2019 | $3.72 | $4.70 |
| July 2019 | $4.08 | $5.15 |
| June 2019 | $4.37 | $5.52 |
| May 2019 | $3.97 | $5.10 |
| April 2019 | $3.39 | $4.36 |
| March 2019 | $3.55 | $4.57 |
| February 2019 | $3.48 | $4.57 |
| January 2019 | $3.96 | $5.21 |
| December 2018 | $3.37 | $4.44 |
| November 2018 | $3.61 | $4.93 |
| October 2018 | $4.40 | $6 |
| September 2018 | $4.74 | $6.46 |
| August 2018 | $4.73 | $6.55 |
| July 2018 | $5.56 | $7.70 |
| June 2018 | $5.47 | $7.58 |
| May 2018 | $5.27 | $7.40 |
| April 2018 | $5.34 | $7.50 |
| March 2018 | $5.04 | $7.07 |
| February 2018 | $5.07 | $7.23 |
| January 2018 | $5.74 | $8.17 |
| December 2017 | $5.34 | $7.60 |
| November 2017 | $5.27 | $7.60 |
| October 2017 | $5.53 | $7.98 |
| September 2017 | $5.10 | $7.35 |
| August 2017 | $5.02 | $7.35 |
| July 2017 | $5.21 | $7.63 |
| June 2017 | $5.26 | $7.69 |
| May 2017 | $5.12 | $7.58 |
| April 2017 | $5.33 | $7.90 |
| March 2017 | $5.05 | $7.49 |
| February 2017 | $5.23 | $7.86 |
| January 2017 | $4.81 | $7.22 |
| December 2016 | $4.49 | $6.74 |
| November 2016 | $4.23 | $6.46 |
| October 2016 | $4.98 | $7.60 |
| September 2016 | $4.92 | $7.50 |
| August 2016 | $4.62 | $7.15 |
| July 2016 | $4.91 | $7.60 |
| June 2016 | $5.18 | $8 |
| May 2016 | $5.05 | $7.90 |
| April 2016 | $5.11 | $8 |
| March 2016 | $5.05 | $7.90 |
| February 2016 | $4.47 | $7.10 |
| January 2016 | $3.59 | $5.70 |
| December 2015 | $4.30 | $6.82 |
| November 2015 | $4.82 | $7.75 |
| October 2015 | $5.61 | $9.03 |
| September 2015 | $5.29 | $8.51 |
| August 2015 | $5.68 | $9.24 |
| July 2015 | $6.15 | $10 |
| June 2015 | $6.45 | $10.50 |
| May 2015 | $6.74 | $11.07 |
| April 2015 | $6.77 | $11.13 |
| March 2015 | $6.12 | $10.05 |
| February 2015 | $6.13 | $10.17 |
| January 2015 | $5.22 | $8.66 |
| December 2014 | $6.11 | $10.14 |
| November 2014 | $6.52 | $10.92 |
| October 2014 | $6.22 | $10.42 |
| September 2014 | $6.30 | $10.56 |
| August 2014 | $6.93 | $11.70 |
| July 2014 | $7.21 | $12.18 |
| June 2014 | $8.22 | $27.76 |
| May 2014 | $8.24 | $28.01 |
| April 2014 | $7.98 | $27.14 |
| March 2014 | $7.82 | $26.59 |
| February 2014 | $7.72 | $26.43 |
| January 2014 | $7.28 | $24.89 |
| December 2013 | $7.31 | $25.01 |
| November 2013 | $7.34 | $25.27 |
| October 2013 | $7.29 | $25.12 |
| September 2013 | $6.90 | $23.78 |
| August 2013 | $6.81 | $23.63 |
| July 2013 | $7.16 | $24.85 |
| June 2013 | $6.30 | $21.87 |
| May 2013 | $6.32 | $22.11 |
| April 2013 | $5.64 | $19.71 |
| March 2013 | $6.02 | $21.06 |
| February 2013 | $6.13 | $21.60 |
| January 2013 | $6.30 | $22.21 |
| December 2012 | $5.72 | $20.16 |
| November 2012 | $5.57 | $19.78 |
| October 2012 | $5.76 | $20.48 |
| September 2012 | $5.34 | $18.95 |
| August 2012 | $5.11 | $18.31 |
| July 2012 | $4.88 | $17.49 |
| June 2012 | $4.44 | $16.05 |
| May 2012 | $4.55 | $16.44 |
| April 2012 | $4.57 | $16.53 |
| March 2012 | $4.44 | $16.05 |
| February 2012 | $4.46 | $16.26 |
| January 2012 | $4 | $14.58 |
| December 2011 | $4.11 | $15 |
| November 2011 | $3.61 | $13.25 |
| October 2011 | $3.75 | $13.77 |
| September 2011 | $3.66 | $13.45 |
| August 2011 | $3.51 | $13 |
| July 2011 | $3.82 | $14.13 |
| June 2011 | $3.79 | $14.01 |
| May 2011 | $8.22 | $61.12 |
| April 2011 | $8.10 | $60.20 |
| March 2011 | $6.88 | $51.16 |
| February 2011 | $6.88 | $51.36 |
| January 2011 | $6.87 | $51.22 |
| December 2010 | $6.95 | $51.88 |
| November 2010 | $6.21 | $46.52 |
| October 2010 | $4.99 | $37.39 |
| September 2010 | $4.66 | $34.89 |
| August 2010 | $4.65 | $34.98 |
| July 2010 | $4.58 | $34.50 |
| June 2010 | $4.24 | $31.96 |
| May 2010 | $4.28 | $32.36 |
| April 2010 | $4.84 | $36.66 |
| March 2010 | $4.41 | $33.40 |
| February 2010 | $4.17 | $31.75 |
| January 2010 | $3.63 | $27.60 |
| December 2009 | $3.74 | $28.43 |
| November 2009 | $3.70 | $28.33 |
| October 2009 | $3.66 | $28 |
| September 2009 | $3.91 | $29.94 |
| August 2009 | $3.62 | $27.90 |
| July 2009 | $4.08 | $31.44 |
| June 2009 | $3.12 | $24.02 |
| May 2009 | $3.42 | $26.46 |
| April 2009 | $2.33 | $18.06 |
| March 2009 | $1.81 | $14.02 |
| February 2009 | $1.74 | $13.56 |
| January 2009 | $1.42 | $11.08 |
| December 2008 | $1.42 | $11.12 |
| November 2008 | $1.45 | $11.42 |
| October 2008 | $1.44 | $11.40 |
| September 2008 | $2.20 | $17.35 |
| August 2008 | $2.52 | $20 |
| July 2008 | $4.92 | $77.96 |
| June 2008 | $4.37 | $69.28 |
| May 2008 | $4.76 | $76 |
| April 2008 | $4.04 | $64.56 |
| March 2008 | $3.69 | $58.92 |
| February 2008 | $3.77 | $60.10 |
| January 2008 | $3.23 | $51.68 |
| December 2007 | $3.55 | $56.81 |
| November 2007 | $3.48 | $55.76 |
| October 2007 | $3.67 | $58.98 |
| September 2007 | $3.67 | $58.94 |
| August 2007 | $3.49 | $56.12 |
| July 2007 | $4.14 | $66.71 |
| June 2007 | $3.99 | $64.28 |
| May 2007 | $4.07 | $65.79 |
| April 2007 | $3.25 | $52.60 |
| March 2007 | $2.84 | $45.96 |
| February 2007 | $2.84 | $45.96 |
| January 2007 | $2.16 | $35.04 |
| December 2006 | $2.37 | $38.40 |
| November 2006 | $2.32 | $37.60 |
| October 2006 | $1.86 | $30.18 |
| September 2006 | $1.84 | $29.80 |
| July 2006 | $1.54 | $25.10 |
| June 2006 | $1.64 | $26.60 |
| May 2006 | $1.70 | $27.60 |
| March 2006 | $1.65 | $27.12 |
| February 2006 | $1.63 | $26.75 |
| January 2006 | $1.58 | $26 |
| December 2005 | $1.43 | $23.47 |
| October 2005 | $1.43 | $23.47 |
| July 2005 | $1.52 | $25.06 |
| June 2005 | $1.23 | $20.24 |
| May 2005 | $1.19 | $19.70 |
| April 2005 | $1.07 | $17.72 |
| March 2005 | $1.10 | $18.36 |
| February 2005 | $0.95 | $15.88 |
| January 2005 | $0.89 | $14.84 |
| November 2004 | $0.90 | $14.96 |
| October 2004 | $0.91 | $15.20 |
| September 2004 | $0.73 | $12.24 |
| July 2004 | $0.76 | $12.76 |
| June 2004 | $0.76 | $12.68 |
CMDXF
Price: $7.59
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 1.96%
Payout Ratio: 67.45%
Payout Ratio Range:
Dividend Per Share: 0.15 USD
Earnings Per Share: 0.21 USD
P/E Ratio: 29.78
Exchange: PNK
Sector: Technology
Industry: Software - Application
Volume: 3803
Market Capitalization: 605.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 21