Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,020
-1,430 (-3.01%)
Aug 5, 2025, 4:40 PM IDT
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 47,450.00 | 47,450.00 | 46,000.00 | 46,110.00 | 46,110.00 | -2.82% | 541 |
| Aug 4, 2025 | 45,860.00 | 47,450.00 | 45,860.00 | 47,450.00 | 47,450.00 | 3.47% | 308 |
| Jul 31, 2025 | 46,090.00 | 46,090.00 | 45,010.00 | 45,860.00 | 45,860.00 | -0.50% | 170 |
| Jul 30, 2025 | 47,160.00 | 47,160.00 | 45,010.00 | 46,090.00 | 46,090.00 | -2.27% | 78 |
| Jul 29, 2025 | 46,770.00 | 47,470.00 | 46,070.00 | 47,160.00 | 47,160.00 | 0.83% | 80 |
| Jul 28, 2025 | 46,410.00 | 47,470.00 | 46,310.00 | 46,770.00 | 46,770.00 | 0.78% | 178 |
| Jul 27, 2025 | 47,480.00 | 47,540.00 | 45,030.00 | 46,410.00 | 46,410.00 | -2.25% | 155 |
| Jul 24, 2025 | 46,900.00 | 47,660.00 | 46,670.00 | 47,480.00 | 47,480.00 | 1.24% | 201 |
| Jul 23, 2025 | 46,350.00 | 47,100.00 | 45,070.00 | 46,900.00 | 46,900.00 | 1.19% | 516 |
| Jul 22, 2025 | 46,040.00 | 46,640.00 | 46,040.00 | 46,350.00 | 46,350.00 | 0.67% | 326 |
| Jul 21, 2025 | 45,810.00 | 47,510.00 | 45,760.00 | 46,040.00 | 46,040.00 | 0.61% | 1,492 |
| Jul 20, 2025 | 45,950.00 | 45,950.00 | 45,520.00 | 45,760.00 | 45,760.00 | -0.41% | 18 |
| Jul 17, 2025 | 45,860.00 | 46,170.00 | 45,630.00 | 45,950.00 | 45,950.00 | 0.20% | 104 |
| Jul 16, 2025 | 45,860.00 | 47,960.00 | 45,090.00 | 45,860.00 | 45,860.00 | - | 1,014 |
| Jul 15, 2025 | 45,810.00 | 46,800.00 | 45,760.00 | 45,860.00 | 45,860.00 | 0.11% | 4,632 |
| Jul 14, 2025 | 46,470.00 | 46,470.00 | 45,110.00 | 45,810.00 | 45,810.00 | -1.44% | 80 |
| Jul 13, 2025 | 46,010.00 | 46,500.00 | 45,030.00 | 46,480.00 | 46,480.00 | 1.02% | 2,597 |
| Jul 10, 2025 | 44,870.00 | 46,210.00 | 44,870.00 | 46,010.00 | 46,010.00 | 2.54% | 626 |
| Jul 9, 2025 | 44,630.00 | 46,370.00 | 44,630.00 | 44,870.00 | 44,870.00 | 0.54% | 401 |
| Jul 8, 2025 | 46,560.00 | 46,590.00 | 44,610.00 | 44,630.00 | 44,630.00 | -3.38% | 299 |
| Jul 7, 2025 | 44,600.00 | 46,500.00 | 44,600.00 | 46,190.00 | 46,190.00 | 2.64% | 1,642 |
| Jul 6, 2025 | 45,910.00 | 47,160.00 | 43,620.00 | 45,000.00 | 45,000.00 | -1.98% | 600 |
| Jul 3, 2025 | 46,480.00 | 48,500.00 | 45,800.00 | 45,910.00 | 45,910.00 | -1.23% | 557 |
| Jul 2, 2025 | 46,720.00 | 47,260.00 | 45,500.00 | 46,480.00 | 46,480.00 | -0.51% | 261 |
| Jul 1, 2025 | 48,250.00 | 48,250.00 | 46,200.00 | 46,720.00 | 46,720.00 | -3.17% | 561 |
| Jun 30, 2025 | 47,740.00 | 48,280.00 | 47,740.00 | 48,250.00 | 48,250.00 | 1.07% | 197 |
| Jun 29, 2025 | 47,740.00 | 47,740.00 | 47,730.00 | 47,740.00 | 47,740.00 | - | 76 |
| Jun 26, 2025 | 47,400.00 | 48,470.00 | 47,110.00 | 47,740.00 | 47,740.00 | 0.72% | 288 |
| Jun 25, 2025 | 46,950.00 | 47,850.00 | 46,950.00 | 47,400.00 | 47,400.00 | 1.15% | 164 |
| Jun 24, 2025 | 45,300.00 | 47,090.00 | 45,300.00 | 46,860.00 | 46,860.00 | 3.44% | 249 |
| Jun 23, 2025 | 44,960.00 | 45,790.00 | 44,960.00 | 45,300.00 | 45,300.00 | 0.76% | 202 |
| Jun 22, 2025 | 44,000.00 | 45,000.00 | 44,000.00 | 44,960.00 | 44,960.00 | 0.33% | 374 |
| Jun 19, 2025 | 44,850.00 | 45,100.00 | 44,720.00 | 44,810.00 | 44,810.00 | -0.09% | 366 |
| Jun 18, 2025 | 44,890.00 | 44,890.00 | 44,720.00 | 44,850.00 | 44,850.00 | - | 1,679 |
| Jun 17, 2025 | 44,550.00 | 44,890.00 | 43,750.00 | 44,850.00 | 44,850.00 | 0.74% | 265 |
| Jun 16, 2025 | 43,290.00 | 44,550.00 | 43,290.00 | 44,520.00 | 44,520.00 | 2.84% | 285 |
| Jun 15, 2025 | 42,220.00 | 43,460.00 | 42,220.00 | 43,290.00 | 43,290.00 | 2.53% | 141 |
| Jun 12, 2025 | 43,700.00 | 43,700.00 | 41,590.00 | 42,220.00 | 42,220.00 | -3.39% | 190 |
| Jun 11, 2025 | 44,400.00 | 44,400.00 | 42,500.00 | 43,700.00 | 43,700.00 | -1.58% | 42 |
| Jun 10, 2025 | 42,270.00 | 44,540.00 | 42,270.00 | 44,400.00 | 44,400.00 | 4.05% | 11 |
| Jun 9, 2025 | 43,820.00 | 43,820.00 | 41,380.00 | 42,670.00 | 42,270.00 | -2.27% | 149 |
| Jun 8, 2025 | 43,710.00 | 44,540.00 | 42,630.00 | 43,660.00 | 43,250.72 | -0.11% | 96 |
| Jun 5, 2025 | 44,180.00 | 44,420.00 | 43,630.00 | 43,710.00 | 43,300.25 | -0.02% | 543 |
| Jun 4, 2025 | 43,400.00 | 44,200.00 | 42,520.00 | 43,720.00 | 43,310.16 | 0.74% | 168 |
| Jun 3, 2025 | 43,670.00 | 44,190.00 | 42,500.00 | 43,400.00 | 42,993.16 | -0.62% | 187 |
| May 29, 2025 | 43,760.00 | 43,760.00 | 43,400.00 | 43,670.00 | 43,260.63 | 0.90% | 182 |
| May 28, 2025 | 43,080.00 | 43,590.00 | 42,650.00 | 43,280.00 | 42,874.28 | 0.46% | 42 |
| May 27, 2025 | 44,190.00 | 44,190.00 | 42,000.00 | 43,080.00 | 42,676.16 | -0.87% | 166 |
| May 26, 2025 | 42,120.00 | 43,500.00 | 42,120.00 | 43,460.00 | 43,052.59 | 3.18% | 181 |
| May 25, 2025 | 40,500.00 | 42,230.00 | 40,500.00 | 42,120.00 | 41,725.16 | 4.00% | 80 |