Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Computer Modelling Group Ltd (TSX:CMG)

5.090 +0.210 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 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 (%)
Nov 21, 2025 4.950 5.090 4.950 5.090 368,686 +0.21(+4.30%)
Nov 20, 2025 4.900 4.980 4.860 4.880 284,359 -0.01(-0.20%)
Nov 19, 2025 4.800 4.910 4.800 4.890 206,183 +0.07(+1.45%)
Nov 18, 2025 4.750 4.830 4.680 4.820 387,089 +0.03(+0.63%)
Nov 17, 2025 4.900 4.950 4.760 4.790 239,869 -0.11(-2.24%)
Nov 14, 2025 5.010 5.020 4.860 4.900 177,229 -0.15(-2.97%)
Nov 13, 2025 5.060 5.070 4.880 5.050 325,918 -0.04(-0.79%)
Nov 12, 2025 4.850 5.330 4.800 5.090 781,066 -0.01(-0.20%)
Nov 11, 2025 5.230 5.200 5.070 5.100 237,382 -0.17(-3.23%)
Nov 10, 2025 5.290 5.310 5.180 5.270 183,213 +0.12(+2.33%)
Nov 07, 2025 5.160 5.200 5.050 5.150 233,215 -0.09(-1.72%)
Nov 06, 2025 5.250 5.250 5.070 5.240 366,683 +0.00(+0.00%)
Nov 05, 2025 5.200 5.260 5.200 5.240 255,771 +0.05(+0.96%)
Nov 04, 2025 5.300 5.300 5.160 5.190 200,260 -0.14(-2.63%)
Nov 03, 2025 5.280 5.440 5.260 5.330 247,475 +0.01(+0.19%)
Oct 31, 2025 5.310 5.360 5.210 5.320 281,780 +0.04(+0.76%)
Oct 30, 2025 5.340 5.380 5.230 5.280 199,143 -0.04(-0.75%)
Oct 29, 2025 5.620 5.620 5.080 5.320 431,964 -0.31(-5.51%)
Oct 28, 2025 5.850 5.850 5.630 5.630 116,877 -0.17(-2.93%)
Oct 27, 2025 5.890 5.890 5.740 5.800 116,623 +0.01(+0.17%)
Oct 24, 2025 5.790 5.850 5.740 5.790 142,662 +0.07(+1.22%)
Oct 23, 2025 5.620 5.770 5.570 5.720 83,163 +0.12(+2.14%)
Oct 22, 2025 5.540 5.650 5.540 5.600 88,888 -0.01(-0.18%)
Oct 21, 2025 5.580 5.620 5.510 5.610 100,148 +0.02(+0.36%)
Oct 20, 2025 5.600 5.650 5.520 5.590 179,111 +0.02(+0.36%)
Oct 17, 2025 5.570 5.730 5.530 5.570 236,067 -0.04(-0.71%)
Oct 16, 2025 5.810 5.860 5.590 5.610 213,706 -0.19(-3.28%)
Oct 15, 2025 5.800 5.920 5.800 5.800 232,195 -0.01(-0.17%)
Oct 14, 2025 6.130 6.200 5.790 5.810 412,554 -0.34(-5.53%)
Oct 10, 2025 6.150 0 -0.08(-1.28%)
Oct 09, 2025 6.330 6.380 6.160 6.230 333,622 -0.08(-1.27%)
Oct 08, 2025 6.250 6.310 6.200 6.310 165,175 +0.08(+1.28%)
Oct 07, 2025 6.290 6.300 6.150 6.230 155,849 -0.04(-0.64%)
Oct 06, 2025 6.300 6.360 6.180 6.270 168,422 +0.03(+0.48%)
Oct 03, 2025 6.170 6.240 6.150 6.240 121,266 +0.06(+0.97%)
Oct 02, 2025 6.220 6.230 6.130 6.180 94,281 -0.05(-0.80%)
Oct 01, 2025 6.250 6.280 6.220 6.230 81,972 -0.04(-0.64%)
Sep 30, 2025 6.240 6.280 6.170 6.270 215,447 +0.03(+0.48%)
Sep 29, 2025 6.230 6.350 6.180 6.240 141,881 +0.04(+0.65%)
Sep 26, 2025 6.240 6.250 6.150 6.200 133,623 -0.03(-0.48%)
Sep 25, 2025 6.370 6.370 6.220 6.230 347,045 -0.14(-2.20%)
Sep 24, 2025 6.380 6.410 6.280 6.370 221,736 +0.04(+0.63%)
Sep 23, 2025 6.450 6.500 6.300 6.330 218,870 -0.11(-1.71%)
Sep 22, 2025 6.500 6.560 6.410 6.440 289,875 -0.02(-0.31%)
Sep 19, 2025 6.850 6.850 6.460 6.460 425,828 -0.08(-1.22%)
Sep 18, 2025 6.500 6.650 6.450 6.540 276,498 +0.16(+2.51%)
Sep 17, 2025 6.590 6.590 6.340 6.380 331,475 -0.10(-1.54%)
Sep 16, 2025 6.700 6.780 6.480 6.480 617,690 +0.27(+4.35%)
Sep 15, 2025 6.200 6.250 6.080 6.210 249,772 +0.11(+1.80%)
Sep 12, 2025 6.100 6.150 6.020 6.100 156,233 +0.00(+0.00%)
Sep 11, 2025 6.290 6.300 6.080 6.100 156,327 -0.16(-2.56%)
Sep 10, 2025 6.240 6.370 6.160 6.260 161,215 +0.08(+1.29%)
Sep 09, 2025 6.480 6.480 6.180 6.180 185,867 -0.24(-3.74%)
Sep 08, 2025 6.300 6.430 6.200 6.420 458,988 +0.15(+2.39%)
Sep 05, 2025 6.210 6.290 6.090 6.270 243,030 +0.10(+1.62%)
Sep 04, 2025 6.100 6.300 6.090 6.170 439,927 +0.15(+2.49%)
Sep 03, 2025 6.180 6.210 6.020 6.020 257,631 -0.18(-2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.