Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
26.85
+0.64 (2.44%)
Jul 17, 2025, 3:59 PM EDT

Computershare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.0626.2525.0626.2126.210.46%14,784
Jul 15, 202526.0826.3125.9426.0926.09-0.15%8,824
Jul 14, 202525.6526.1425.6526.1326.13-2.02%10,264
Jul 11, 202526.7026.7826.6726.6726.67-0.02%9,205
Jul 10, 202526.6326.7726.3526.6826.681.68%14,913
Jul 9, 202526.2126.3626.0526.2426.24-0.75%17,100
Jul 8, 202526.1726.4626.1726.4326.431.75%10,292
Jul 7, 202525.0426.2625.0425.9825.98-0.48%23,351
Jul 3, 202526.0826.1426.0526.1126.11-0.82%6,886
Jul 2, 202526.5626.7025.9926.3226.321.18%21,328
Jul 1, 202526.0626.0725.9526.0126.01-0.03%11,935
Jun 30, 202526.0526.3226.0226.0226.020.54%10,854
Jun 27, 202526.1326.1325.4425.8825.88-0.23%8,745
Jun 26, 202525.9826.1425.8225.9425.94-0.23%7,325
Jun 25, 202525.9426.0625.8526.0026.000.62%6,467
Jun 24, 202526.2726.8125.7925.8425.840.86%9,304
Jun 23, 202525.6325.7825.2625.6225.621.10%11,336
Jun 20, 202525.5425.5625.3225.3425.34-5.45%8,513
Jun 18, 202526.8527.1126.5326.8026.801.94%7,706
Jun 17, 202526.2226.7426.0026.2926.29-0.50%11,901
Jun 16, 202526.5626.7626.4226.4226.420.31%11,781
Jun 13, 202526.3726.8626.3426.3426.34-2.55%5,061
Jun 12, 202526.8827.0326.8827.0327.030.41%14,727
Jun 11, 202526.9827.7326.8926.9226.92-0.44%8,542
Jun 10, 202526.1327.7726.1327.0427.040.48%7,601
Jun 9, 202526.6226.9126.2426.9126.911.09%14,423
Jun 6, 202525.9326.8625.9326.6226.620.34%12,702
Jun 5, 202526.9627.2326.4926.5326.53-1.78%8,049
Jun 4, 202527.2327.2526.6527.0127.012.82%7,362
Jun 3, 202527.2227.2226.0326.2726.270.61%26,343
Jun 2, 202525.9526.1125.9526.1126.110.54%16,808
May 30, 202525.7325.9725.6825.9725.97-0.65%7,606
May 29, 202526.4926.9426.1126.1426.141.12%13,172
May 28, 202525.8825.9225.7825.8525.85-0.46%7,362
May 27, 202524.9026.0524.9025.9725.970.70%8,984
May 23, 202525.9625.9625.2625.7925.791.30%10,900
May 22, 202525.5626.1025.4625.4625.46-1.47%9,338
May 21, 202526.0226.6225.2025.8425.84-3.08%6,081
May 20, 202526.6327.0526.6226.6626.66-0.82%13,867
May 19, 202527.6427.6426.7626.8826.880.64%21,789
May 16, 202526.5026.9026.3626.7126.710.83%50,393
May 15, 202525.3526.4925.3526.4926.490.29%7,262
May 14, 202525.6527.5925.6526.4126.411.79%7,552
May 13, 202525.7026.5824.7225.9525.952.37%25,296
May 12, 202525.7725.7724.9725.3525.35-0.20%12,631
May 9, 202525.3526.2124.5925.4025.40-1.40%7,513
May 8, 202525.5525.9925.1825.7625.764.63%7,676
May 7, 202524.7024.7724.4624.6224.62-0.73%22,044
May 6, 202525.2825.3724.7624.8024.80-1.51%60,683
May 5, 202525.3125.3725.1625.1825.18-1.60%15,851