Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Computershare Limited CMSQY

Full chart Compare
Set alert

Price alert · CMSQY

All alert types
30.21 USD +0.52 (+1.75%)

Regular-session close

30.21 Day range 30.25
18.82 52-week range 31.25
YTD
+33.61%
1 year
+28.88%

CMSQY price history

CMSQY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202630.2530.2530.2130.21+0.52+1.75%400
Nov 12, 202630.7830.9928.7729.69-0.05-0.17%13,200
Nov 11, 202629.9130.5729.5929.74+0.04+0.13%21,600
Nov 10, 202629.8029.8029.5329.70-0.38-1.26%23,100
Nov 9, 202628.5530.1228.5530.08+0.61+2.07%20,700
Nov 6, 202629.5629.6428.5129.47+0.17+0.58%21,700
Nov 5, 202629.2929.7229.2229.30-0.50-1.68%22,600
Nov 4, 202629.6829.8629.6529.80+0.67+2.30%18,300
Nov 3, 202629.4929.4929.1329.13-0.87-2.90%21,400
Nov 2, 202630.0230.1630.0030.00-0.34-1.12%23,100
Oct 30, 202630.5030.5030.1530.34+0.25+0.83%17,000
Oct 29, 202629.5230.1329.5230.09-0.28-0.92%11,900
Oct 28, 202630.1931.2530.1930.37+0.06+0.20%13,700
Oct 27, 202630.6930.6930.1830.31+0.13+0.43%11,500
Oct 26, 202630.4030.4030.1630.18+0.13+0.43%26,300
Oct 23, 202629.6630.1829.6630.05+0.03+0.10%13,700
Oct 22, 202629.4530.1329.4530.02+0.23+0.77%14,800
Oct 21, 202629.7529.8129.6529.79+0.25+0.85%26,700
Oct 20, 202630.6230.6228.3529.54+0.11+0.37%15,100
Oct 19, 202629.5029.5329.3629.43+0.35+1.20%18,100
Oct 16, 202628.9729.2228.9729.08+0.36+1.25%20,300
Oct 15, 202628.7228.8728.6528.72+0.41+1.45%32,100
Oct 14, 202628.8828.8828.2528.31-0.14-0.49%30,900
Oct 13, 202627.9328.5627.9328.45+0.50+1.79%14,200
Oct 12, 202628.3629.0327.8227.95-0.41-1.45%29,000
Oct 9, 202627.7928.3627.7928.36+0.42+1.50%24,600
Oct 8, 202628.2828.2827.7127.94+0.18+0.65%32,900
Oct 7, 202628.8628.8627.4427.76-0.30-1.07%22,700
Oct 6, 202628.2228.2227.8728.06+0.22+0.79%21,700
Oct 5, 202627.7027.9227.6627.84-0.05-0.18%38,500
Oct 2, 202627.0027.9727.0027.89+0.22+0.80%22,500
Oct 1, 202627.7627.7627.5627.67-0.51-1.81%37,900
Sep 30, 202628.6728.8828.1428.18-0.31-1.09%17,700
Sep 29, 202628.0828.8228.0828.49-0.08-0.28%19,700
Sep 28, 202627.5728.7927.5728.57-0.14-0.49%26,900
Sep 25, 202628.5728.7128.5428.71-0.20-0.69%10,600
Sep 24, 202629.0929.3128.7328.91+0.10+0.35%22,000
Sep 23, 202628.8030.6928.6828.81-1.99-6.46%33,200
Sep 22, 202630.0930.8029.6330.80+1.25+4.23%13,300
Sep 21, 202629.4229.5929.4229.55+0.46+1.58%17,600
Sep 18, 202628.8729.1128.8429.09-0.01-0.03%29,400
Sep 17, 202628.6030.2028.6029.10+0.38+1.32%42,100
Sep 16, 202628.9729.0428.5628.72+0.20+0.70%29,000
Sep 15, 202628.5528.5728.4428.52+0.16+0.56%28,800
Sep 14, 202627.1928.9827.1928.36-0.06-0.21%30,500
Sep 11, 202627.5428.6727.5428.42+0.52+1.86%19,000
Sep 10, 202627.9428.0027.9027.90-0.11-0.39%22,200
Sep 9, 202628.4828.4828.0028.01+0.09+0.32%19,200
Sep 8, 202628.2628.2627.9027.92-0.69-2.41%27,700
Sep 4, 202629.7529.7528.6128.61-1.01-3.41%36,100
Sep 3, 202629.5629.6229.3029.62+0.32+1.09%18,300
Sep 2, 202629.2929.4229.2329.30+1.16+4.12%356,400
Sep 1, 202628.3128.3128.0828.14-0.29-1.02%363,800
Aug 31, 202628.4628.4728.3828.43+0.33+1.17%21,800
Aug 28, 202628.2028.3728.0028.10+0.05+0.18%10,300
Aug 27, 202628.1128.1127.9128.05+0.01+0.04%15,400
Aug 26, 202628.1828.1827.9928.04-0.14-0.50%16,100
Aug 25, 202628.1728.2028.1228.18+0.26+0.93%9,600
Aug 24, 202627.9827.9827.8927.92-0.22-0.78%12,400
Aug 21, 202628.0028.2928.0028.14+0.29+1.04%17,900
Aug 20, 202627.9628.0327.8327.85-0.35-1.24%21,300
Aug 19, 202628.2728.3128.2028.20-0.41-1.43%10,700
Aug 18, 202628.5928.7628.3428.61+0.09+0.32%23,700
Aug 17, 202628.6028.6728.5128.52-0.01-0.04%19,000
Aug 14, 202628.5428.5728.4428.53-0.03-0.11%12,500

65 days, newest first. Daily bars as drawn on the CMSQY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.