Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 45,510
-230 (-0.50%)
Sep 14, 2025, 3:49 PM IDT
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47,040.00 | 47,510.00 | 45,450.00 | 45,740.00 | 45,740.00 | -2.76% | 227 |
| Sep 10, 2025 | 46,850.00 | 47,790.00 | 46,310.00 | 47,040.00 | 47,040.00 | 0.41% | 50 |
| Sep 9, 2025 | 46,770.00 | 47,260.00 | 46,230.00 | 46,850.00 | 46,850.00 | 0.17% | 181 |
| Sep 8, 2025 | 47,090.00 | 47,240.00 | 45,800.00 | 46,770.00 | 46,770.00 | -0.68% | 128 |
| Sep 7, 2025 | 47,130.00 | 47,920.00 | 46,660.00 | 47,090.00 | 47,090.00 | -0.08% | 25 |
| Sep 4, 2025 | 47,590.00 | 48,990.00 | 46,000.00 | 47,130.00 | 47,130.00 | -0.97% | 65 |
| Sep 3, 2025 | 48,080.00 | 48,190.00 | 47,340.00 | 47,590.00 | 47,140.00 | -1.02% | 169 |
| Sep 2, 2025 | 48,190.00 | 48,200.00 | 48,070.00 | 48,080.00 | 47,625.37 | -0.23% | 36 |
| Sep 1, 2025 | 48,470.00 | 48,500.00 | 48,000.00 | 48,190.00 | 47,734.33 | -0.58% | 88 |
| Aug 31, 2025 | 47,650.00 | 48,530.00 | 47,430.00 | 48,470.00 | 48,011.68 | 1.72% | 63 |
| Aug 28, 2025 | 46,010.00 | 48,230.00 | 46,010.00 | 47,650.00 | 47,199.43 | -1.81% | 74 |
| Aug 27, 2025 | 47,500.00 | 49,000.00 | 47,390.00 | 48,530.00 | 48,071.11 | 2.17% | 496 |
| Aug 26, 2025 | 46,910.00 | 47,500.00 | 46,400.00 | 47,500.00 | 47,050.85 | 1.26% | 96 |
| Aug 25, 2025 | 47,400.00 | 47,400.00 | 46,910.00 | 46,910.00 | 46,466.43 | -1.03% | 50 |
| Aug 24, 2025 | 47,440.00 | 47,500.00 | 47,400.00 | 47,400.00 | 46,951.80 | -0.08% | 48 |
| Aug 21, 2025 | 47,400.00 | 47,500.00 | 47,300.00 | 47,440.00 | 46,991.42 | 0.08% | 29 |
| Aug 20, 2025 | 47,620.00 | 47,620.00 | 47,380.00 | 47,400.00 | 46,951.80 | -0.46% | 49 |
| Aug 19, 2025 | 47,700.00 | 47,770.00 | 47,400.00 | 47,620.00 | 47,169.72 | -0.17% | 152 |
| Aug 18, 2025 | 47,640.00 | 47,810.00 | 47,490.00 | 47,700.00 | 47,248.96 | 0.13% | 433 |
| Aug 17, 2025 | 47,630.00 | 47,720.00 | 47,480.00 | 47,640.00 | 47,189.53 | 0.02% | 107 |
| Aug 14, 2025 | 45,550.00 | 47,810.00 | 45,550.00 | 47,630.00 | 47,179.62 | 4.57% | 46 |
| Aug 13, 2025 | 45,150.00 | 46,500.00 | 44,020.00 | 45,550.00 | 45,119.29 | 0.89% | 451 |
| Aug 12, 2025 | 45,100.00 | 46,200.00 | 44,310.00 | 45,150.00 | 44,723.07 | 0.11% | 44 |
| Aug 11, 2025 | 45,510.00 | 46,100.00 | 44,030.00 | 45,100.00 | 44,673.54 | -0.90% | 142 |
| Aug 10, 2025 | 44,610.00 | 46,200.00 | 43,430.00 | 45,510.00 | 45,079.67 | 0.11% | 160 |
| Aug 7, 2025 | 44,650.00 | 45,460.00 | 44,650.00 | 45,460.00 | 45,030.14 | 1.81% | 2,513 |
| Aug 6, 2025 | 46,110.00 | 46,110.00 | 44,280.00 | 44,650.00 | 44,227.80 | -3.17% | 341 |
| Aug 5, 2025 | 47,450.00 | 47,450.00 | 46,000.00 | 46,110.00 | 45,673.99 | -2.82% | 541 |
| Aug 4, 2025 | 45,860.00 | 47,450.00 | 45,860.00 | 47,450.00 | 47,001.32 | 3.47% | 308 |
| Jul 31, 2025 | 46,090.00 | 46,090.00 | 45,010.00 | 45,860.00 | 45,426.36 | -0.50% | 170 |
| Jul 30, 2025 | 47,160.00 | 47,160.00 | 45,010.00 | 46,090.00 | 45,654.18 | -2.27% | 78 |
| Jul 29, 2025 | 46,770.00 | 47,470.00 | 46,070.00 | 47,160.00 | 46,714.07 | 0.83% | 80 |
| Jul 28, 2025 | 46,410.00 | 47,470.00 | 46,310.00 | 46,770.00 | 46,327.75 | 0.78% | 178 |
| Jul 27, 2025 | 47,480.00 | 47,540.00 | 45,030.00 | 46,410.00 | 45,971.16 | -2.25% | 155 |
| Jul 24, 2025 | 46,900.00 | 47,660.00 | 46,670.00 | 47,480.00 | 47,031.04 | 1.24% | 201 |
| Jul 23, 2025 | 46,350.00 | 47,100.00 | 45,070.00 | 46,900.00 | 46,456.52 | 1.19% | 516 |
| Jul 22, 2025 | 46,040.00 | 46,640.00 | 46,040.00 | 46,350.00 | 45,911.73 | 0.67% | 326 |
| Jul 21, 2025 | 45,810.00 | 47,510.00 | 45,760.00 | 46,040.00 | 45,604.66 | 0.61% | 1,492 |
| Jul 20, 2025 | 45,950.00 | 45,950.00 | 45,520.00 | 45,760.00 | 45,327.30 | -0.41% | 18 |
| Jul 17, 2025 | 45,860.00 | 46,170.00 | 45,630.00 | 45,950.00 | 45,515.51 | 0.20% | 104 |
| Jul 16, 2025 | 45,860.00 | 47,960.00 | 45,090.00 | 45,860.00 | 45,426.36 | - | 1,014 |
| Jul 15, 2025 | 45,810.00 | 46,800.00 | 45,760.00 | 45,860.00 | 45,426.36 | 0.11% | 4,632 |
| Jul 14, 2025 | 46,470.00 | 46,470.00 | 45,110.00 | 45,810.00 | 45,376.83 | -1.44% | 80 |
| Jul 13, 2025 | 46,010.00 | 46,500.00 | 45,030.00 | 46,480.00 | 46,040.50 | 1.02% | 2,597 |
| Jul 10, 2025 | 44,870.00 | 46,210.00 | 44,870.00 | 46,010.00 | 45,574.94 | 2.54% | 626 |
| Jul 9, 2025 | 44,630.00 | 46,370.00 | 44,630.00 | 44,870.00 | 44,445.72 | 0.54% | 401 |
| Jul 8, 2025 | 46,560.00 | 46,590.00 | 44,610.00 | 44,630.00 | 44,207.99 | -3.38% | 299 |
| Jul 7, 2025 | 44,600.00 | 46,500.00 | 44,600.00 | 46,190.00 | 45,753.24 | 2.64% | 1,642 |
| Jul 6, 2025 | 45,910.00 | 47,160.00 | 43,620.00 | 45,000.00 | 44,574.49 | -1.98% | 600 |
| Jul 3, 2025 | 46,480.00 | 48,500.00 | 45,800.00 | 45,910.00 | 45,475.89 | -1.23% | 557 |