CPWR

Compuware Corporation Historical Stock Prices

$10.65
*  
unch
unch
Get CPWR Alerts
*Delayed - data as of Sep. 16, 2014 15:34 ET  -  Find a broker to begin trading CPWR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CPWR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
15:34  10.65  10.67  10.64  10.65 4,614,512
09/15/2014 10.68 10.68 10.64 10.65 4,945,742
09/12/2014 10.69 10.69 10.64 10.65 5,985,371
09/11/2014 10.64 10.7 10.64 10.69 2,919,443
09/10/2014 10.63 10.68 10.63 10.65 9,506,770
09/09/2014 10.65 10.67 10.61 10.63 7,477,584
09/08/2014 10.65 10.72 10.63 10.64 8,816,752
09/05/2014 10.62 10.65 10.6 10.63 7,490,985
09/04/2014 10.6 10.66 10.59 10.63 10,508,360
09/03/2014 10.59 10.65 10.52 10.6 32,664,220
09/02/2014 10.51 10.62 10.42 10.59 62,273,570
08/29/2014 9.26 9.36 9.22 9.35 763,877
08/28/2014 9.24 9.29 9.2 9.22 550,021
08/27/2014 9.3 9.33 9.26 9.29 506,335
08/26/2014 9.33 9.38 9.27 9.31 1,435,247
08/25/2014 9.33 9.37 9.26 9.33 1,352,298
08/22/2014 9.03 9.31 9.02 9.27 1,331,176
08/21/2014 9.1 9.215 9.07 9.18 1,043,975
08/20/2014 9.15 9.18 9.08 9.12 645,048
08/19/2014 9.12 9.19 9.1 9.16 761,354
08/18/2014 9.09 9.13 9.02 9.1 1,023,247
08/15/2014 9.17 9.17 8.94 9.01 1,193,015
08/14/2014 9.18 9.18 9.07 9.09 664,049
08/13/2014 9.12 9.195 9.05 9.15 1,005,942
08/12/2014 9.1 9.17 9.05 9.1 754,581
08/11/2014 9.16 9.235 9.08 9.15 605,793
08/08/2014 9.06 9.15 9.05 9.11 601,945
08/07/2014 9.2 9.22 9.07 9.07 1,316,523
08/06/2014 9.12 9.23 9.11 9.17 729,583
08/05/2014 9.07 9.195 9.05 9.14 1,767,743
08/04/2014 9.1 9.12 8.97 9.07 1,977,644
08/01/2014 9.11 9.14 8.995 9.05 1,938,834
07/31/2014 9.28 9.31 9.09 9.1 1,596,326
07/30/2014 9.29 9.45 9.15 9.34 2,523,205
07/29/2014 9.42 9.52 9.2 9.21 3,443,338
07/28/2014 9.43 9.48 9.38 9.43 1,690,887
07/25/2014 9.47 9.51 9.38 9.41 1,578,453
07/24/2014 9.58 9.64 9.51 9.52 1,596,704
07/23/2014 9.6 9.62 9.52 9.54 900,198
07/22/2014 9.61 9.7 9.54 9.57 1,529,751
07/21/2014 9.53 9.62 9.48 9.56 1,134,318
07/18/2014 9.46 9.61 9.46 9.57 1,296,801
07/17/2014 9.53 9.59 9.47 9.49 1,583,238
07/16/2014 9.66 9.69 9.53 9.55 3,015,144
07/15/2014 9.69 9.77 9.57 9.63 1,262,377
07/14/2014 9.69 9.78 9.6 9.69 1,135,806
07/11/2014 9.56 9.68 9.53 9.61 1,945,041
07/10/2014 9.53 9.64 9.5 9.56 4,303,752
07/09/2014 9.74 9.78 9.635 9.65 3,521,403
07/08/2014 9.82 9.82 9.68 9.74 2,070,616
07/07/2014 10 10.01 9.8 9.84 2,493,233
07/03/2014 9.97 10.06 9.945 10.05 913,560
07/02/2014 9.92 10.07 9.855 9.92 2,606,316
07/01/2014 10.05 10.1 9.85 9.99 2,617,405
06/30/2014 9.98 10.03 9.87 9.99 2,993,602
06/27/2014 9.91 10.09 9.88 9.97 19,226,310
06/26/2014 9.91 9.97 9.78 9.96 1,674,855
06/25/2014 9.91 9.98 9.87 9.93 2,059,798
06/24/2014 10.11 10.18 9.91 9.95 2,679,466
06/23/2014 10.02 10.16 10.02 10.15 1,457,471
06/20/2014 10.03 10.07 9.95 10.03 2,537,649
06/19/2014 10.02 10.07 9.94 9.99 849,864
06/18/2014 10 10.05 9.93 9.98 950,297
06/17/2014 10 10 9.91 9.98 1,508,206
06/16/2014 9.96 10.015 9.94 9.99 1,619,192
06/13/2014 9.84 9.99 9.82 9.96 2,484,301
06/12/2014 9.78 9.86 9.75 9.8 1,560,917
06/11/2014 9.77 9.84 9.75 9.82 875,911
06/10/2014 9.78 9.84 9.71 9.83 1,019,780
06/09/2014 9.79 9.86 9.74 9.83 1,704,745
06/06/2014 9.73 9.81 9.71 9.79 1,292,341
06/05/2014 9.77 9.79 9.7 9.73 1,078,149
06/04/2014 9.65 9.75 9.64 9.75 1,095,220
06/03/2014 9.68 9.74 9.66 9.69 1,199,297
06/02/2014 9.78 9.84 9.68 9.72 1,747,634
05/30/2014 9.83 9.95 9.83 9.9 1,373,605
05/29/2014 10.09 10.09 9.83 9.85 1,294,407
05/28/2014 10 10.05 9.88 10.03 2,732,968
05/27/2014 9.91 10 9.75 9.99 6,511,378
05/23/2014 10.34 10.34 9.87 9.92 5,398,456
05/22/2014 10.45 10.45 10.25 10.39 1,500,466
05/21/2014 10.3 10.48 10.28 10.42 1,002,107
05/20/2014 10.34 10.43 10.23 10.31 890,486
05/19/2014 10.35 10.43 10.32 10.39 627,193
05/16/2014 10.27 10.36 10.2 10.35 760,001
05/15/2014 10.29 10.38 10.16 10.29 603,921
05/14/2014 10.36 10.39 10.3 10.33 403,498
05/13/2014 10.45 10.5 10.36 10.4 790,237
05/12/2014 10.33 10.45 10.3 10.44 922,883
05/09/2014 10.27 10.33 10.18 10.27 1,399,706
05/08/2014 10.43 10.5 10.28 10.29 686,053
05/07/2014 10.45 10.48 10.29 10.45 1,293,353
05/06/2014 10.48 10.51 10.39 10.45 887,109
05/05/2014 10.39 10.5 10.34 10.48 854,785
05/02/2014 10.43 10.5 10.385 10.48 770,771
05/01/2014 10.38 10.445 10.29 10.44 1,155,746
04/30/2014 10.28 10.38 10.25 10.36 1,066,928
04/29/2014 10.35 10.37 10.235 10.32 954,027
04/28/2014 10.38 10.43 10.205 10.29 1,101,925
04/25/2014 10.38 10.39 10.26 10.34 1,941,168
04/24/2014 10.4 10.44 10.29 10.39 1,686,144
04/23/2014 10.23 10.36 10.18 10.35 876,693
04/22/2014 10.22 10.33 10.19 10.26 1,628,095
04/21/2014 10.2 10.31 10.1 10.2 914,816
04/17/2014 10.13 10.21 10.05 10.16 694,672
04/16/2014 10.15 10.29 10.09 10.17 1,744,317
04/15/2014 10.09 10.17 10 10.13 2,024,285
04/14/2014 10.06 10.165 10.02 10.06 1,003,610
04/11/2014 10.08 10.15 9.99 10.01 1,718,778
04/10/2014 10.18 10.22 10.03 10.13 2,128,279
04/09/2014 10.13 10.26 10.12 10.21 897,869
04/08/2014 10.16 10.21 10.07 10.13 1,154,631
04/07/2014 10.26 10.35 10.15 10.17 1,219,603
04/04/2014 10.6 10.61 10.3 10.3 1,042,874
04/03/2014 10.67 10.75 10.51 10.52 1,031,228
04/02/2014 10.67 10.72 10.59 10.69 885,405
04/01/2014 10.53 10.67 10.5 10.65 1,364,857
03/31/2014 10.35 10.57 10.31 10.5 1,449,821
03/28/2014 10.34 10.46 10.27 10.32 1,101,142
03/27/2014 10.27 10.36 10.19 10.33 1,576,849
03/26/2014 10.43 10.47 10.26 10.27 1,832,280
03/25/2014 10.49 10.57 10.36 10.41 1,096,848
03/24/2014 10.5 10.55 10.35 10.45 1,931,931
03/21/2014 10.69 10.72 10.47 10.52 3,096,400
03/20/2014 10.45 10.58 10.4101 10.56 771,114
03/19/2014 10.56 10.58 10.415 10.45 1,302,978
03/18/2014 10.45 10.605 10.45 10.56 1,112,266
03/17/2014 10.38 10.45 10.3 10.43 972,845
03/14/2014 10.42 10.57 10.28 10.345 2,164,779
03/13/2014 10.64 10.67 10.345 10.45 3,082,660
03/12/2014 10.52 10.6159 10.48 10.6 1,305,208
03/11/2014 10.67 10.71 10.55 10.56 655,238
03/10/2014 10.69 10.7532 10.65 10.67 694,989
03/07/2014 10.84 10.89 10.64 10.69 1,963,235
03/06/2014 10.79 10.89 10.79 10.84 1,367,846
03/05/2014 11 11.02 10.85 10.89 1,571,916
03/04/2014 11 11.1 10.95 11.01 1,207,323
03/03/2014 10.8 10.91 10.75 10.89 1,589,731
02/28/2014 10.94 11.06 10.85 10.95 2,298,790
02/27/2014 10.75 10.92 10.75 10.92 1,649,254
02/26/2014 10.67 10.85 10.6301 10.78 2,360,331
02/25/2014 10.64 10.68 10.59 10.67 1,016,619
02/24/2014 10.6 10.64 10.56 10.62 1,171,827
02/21/2014 10.55 10.625 10.545 10.59 1,905,939
02/20/2014 10.47 10.57 10.45 10.55 753,876
02/19/2014 10.49 10.58 10.44 10.49 1,113,342
02/18/2014 10.52 10.565 10.37 10.51 701,410
02/14/2014 10.48 10.55 10.43 10.55 1,279,611
02/13/2014 10.28 10.49 10.28 10.47 1,602,911
02/12/2014 10.38 10.41 10.32 10.38 1,630,870
02/11/2014 10.06 10.41 10.04 10.38 3,325,414
02/10/2014 10 10.075 9.99 10.05 725,618
02/07/2014 9.86 10.05 9.81 10.04 3,314,611
02/06/2014 9.84 9.96 9.81 9.83 1,594,702
02/05/2014 9.75 9.85 9.66 9.82 1,714,451
02/04/2014 9.88 9.95 9.76 9.83 3,159,514
02/03/2014 10.16 10.24 9.81 9.84 3,348,213
01/31/2014 9.94 10.21 9.85 10.14 3,120,170
01/30/2014 10.09 10.16 9.99 10.01 2,049,008
01/29/2014 10.09 10.345 10 10.07 2,200,796
01/28/2014 10.13 10.22 10.12 10.12 1,514,629
01/27/2014 10.22 10.22 10.1 10.14 2,435,044
01/24/2014 10.57 10.57 10.19 10.24 4,201,038
01/23/2014 10.48 10.59 10.46 10.55 2,505,348
01/22/2014 10.6 10.61 10.46 10.52 2,703,915
01/21/2014 10.77 10.7808 10.57 10.59 2,168,439
01/17/2014 10.7 10.78 10.68 10.73 640,067
01/16/2014 10.67 10.78 10.67 10.72 2,329,113
01/15/2014 10.68 10.76 10.63 10.69 1,851,253
01/14/2014 10.57 10.74 10.48 10.63 5,245,184
01/13/2014 10.8 10.86 10.56 10.57 3,570,980
01/10/2014 10.84 10.97 10.69 10.79 3,664,951
01/09/2014 11.11 11.12 10.78 10.84 4,383,016
01/08/2014 11.04 11.25 11.03 11.1 3,497,361
01/07/2014 11.17 11.22 11.09 11.17 1,701,576
01/06/2014 11.15 11.23 11.08 11.09 1,422,055
01/03/2014 11.2 11.25 11.13 11.16 1,429,401
01/02/2014 11.19 11.23 11.08 11.15 1,741,012
12/31/2013 11.28 11.375 11.2 11.21 1,443,622
12/30/2013 11.32 11.3599 11.22 11.26 1,351,092
12/27/2013 11.32 11.39 11.305 11.34 1,155,336
12/26/2013 11.31 11.33 11.24 11.29 1,013,727
12/24/2013 11.18 11.26 11.15 11.25 494,690
12/23/2013 11.19 11.25 11.13 11.2 1,012,231
12/20/2013 11.13 11.2 11.08 11.13 4,364,523
12/19/2013 11.2 11.27 11.09 11.11 2,195,982
12/18/2013 11.17 11.27 11.08 11.19 1,335,432
12/17/2013 11.14 11.23 11.1 11.22 1,742,857
12/16/2013 11.03 11.15 11 11.13 1,528,632
12/13/2013 10.95 11.05 10.91 11 1,585,410
12/12/2013 10.98 11.1 10.91 10.93 4,146,258
12/11/2013 11.15 11.15 11.01 11.02 1,689,519
12/10/2013 11.04 11.15 11.0101 11.1 2,113,973
12/09/2013 10.96 11.08 10.9116 11.05 2,561,005
12/06/2013 10.87 10.91 10.79 10.8 1,102,479
12/05/2013 10.79 10.81 10.72 10.77 1,152,203
12/04/2013 10.77 10.91 10.74 10.81 1,253,767
12/03/2013 10.88 10.94 10.88 10.9 977,298
12/02/2013 10.99 11.01 10.85 10.91 2,158,057
11/29/2013 11.07 11.0704 10.965 10.99 417,907
11/27/2013 10.96 11.095 10.94 11.03 2,637,814
11/26/2013 10.83 10.855 10.73 10.82 1,431,036
11/25/2013 10.84 10.85 10.8 10.8 636,438
11/22/2013 10.84 10.84 10.76 10.82 1,079,975
11/21/2013 10.72 10.79 10.68 10.775 1,234,841
11/20/2013 10.7 10.75 10.61 10.66 1,654,916
11/19/2013 10.7 10.72 10.63 10.67 1,669,750
11/18/2013 10.76 10.86 10.685 10.7 3,756,494
11/15/2013 10.94 10.95 10.8 10.83 2,555,238
11/14/2013 10.62 10.99 10.58 10.94 5,376,888
11/13/2013 10.39 10.53 10.38 10.525 1,595,695
11/12/2013 10.43 10.47 10.36 10.45 1,850,122
11/11/2013 10.43 10.59 10.33 10.44 2,337,430
11/08/2013 10.35 10.53 10.3 10.4 2,617,849
11/07/2013 10.49 10.54 10.3 10.33 3,147,454
11/06/2013 10.62 10.63 10.46 10.48 3,880,866
11/05/2013 10.62 10.67 10.585 10.59 1,712,682
11/04/2013 10.62 10.64 10.54 10.63 4,456,127
11/01/2013 10.69 10.7 10.56 10.62 4,876,163
10/31/2013 10.74 10.79 10.62 10.68 2,896,648
10/30/2013 10.74 10.78 10.63 10.74 2,738,687
10/29/2013 10.73 10.78 10.68 10.74 3,043,630
10/28/2013 10.7 10.74 10.59 10.739 3,474,243
10/25/2013 10.95 10.95 10.59 10.73 6,918,348
10/24/2013 10.64 10.645 10.5 10.52 2,780,195
10/23/2013 10.68 10.71 10.6 10.605 1,936,709
10/22/2013 10.81 10.89 10.7 10.7 1,699,872
10/21/2013 10.85 10.88 10.74 10.76 1,625,647
10/18/2013 10.85 10.89 10.75 10.86 1,765,765
10/17/2013 10.79 10.86 10.63 10.84 1,087,620
10/16/2013 10.89 10.939 10.81 10.85 889,582
10/15/2013 10.92 10.93 10.81 10.85 944,815
10/14/2013 10.82 10.95 10.8 10.95 908,352
10/11/2013 10.9 10.91 10.785 10.9 3,611,955
10/10/2013 10.91 10.95 10.84 10.92 1,277,859
10/09/2013 10.8 10.89 10.68 10.88 4,272,799
10/08/2013 10.94 11.02 10.81 10.81 1,724,472
10/07/2013 11.03 11.08 10.96 10.96 1,695,810
10/04/2013 11.06 11.2 11.02 11.13 1,830,947
10/03/2013 11.07 11.09 11 11.05 1,920,903
10/02/2013 11.15 11.19 11.05 11.08 2,183,399
10/01/2013 11.18 11.3 11.15 11.17 3,486,606
09/30/2013 11.01 11.2 11.01 11.19 1,698,445
09/27/2013 11.19 11.205 11.1 11.12 1,166,047
09/26/2013 11.21 11.25 10.93 11.23 3,473,599
09/25/2013 10.99 11.2 10.94 11.2 4,096,441
09/24/2013 10.88 11 10.8 10.95 1,076,011
09/23/2013 10.97 10.98 10.87 10.88 1,300,398
09/20/2013 11.07 11.12 10.97 10.99 1,893,555
09/19/2013 11.13 11.135 11.02 11.04 836,425
09/18/2013 10.94 11.14 10.91 11.12 2,288,115
09/17/2013 10.87 10.94 10.81 10.91 1,531,492
09/16/2013 10.96 11.03 10.85 10.85 1,621,139
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?