Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,640
-500 (-1.06%)
At close: Jan 30, 2026
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47,140.00 | 47,720.00 | 45,000.00 | 46,640.00 | 46,640.00 | -1.06% | 979 |
| Jan 29, 2026 | 48,310.00 | 48,310.00 | 46,800.00 | 47,140.00 | 47,140.00 | -2.42% | 271 |
| Jan 28, 2026 | 48,950.00 | 49,180.00 | 47,990.00 | 48,310.00 | 48,310.00 | -1.31% | 308 |
| Jan 27, 2026 | 49,240.00 | 49,750.00 | 48,610.00 | 48,950.00 | 48,950.00 | -0.59% | 128 |
| Jan 26, 2026 | 48,460.00 | 50,270.00 | 46,600.00 | 49,240.00 | 49,240.00 | 1.61% | 449 |
| Jan 23, 2026 | 48,620.00 | 48,930.00 | 48,090.00 | 48,460.00 | 48,460.00 | -0.33% | 75 |
| Jan 22, 2026 | 49,870.00 | 49,970.00 | 48,020.00 | 48,620.00 | 48,620.00 | -2.51% | 327 |
| Jan 21, 2026 | 51,040.00 | 53,690.00 | 48,010.00 | 49,870.00 | 49,870.00 | -2.29% | 350 |
| Jan 20, 2026 | 50,510.00 | 52,000.00 | 47,530.00 | 51,040.00 | 51,040.00 | 1.05% | 192 |
| Jan 19, 2026 | 49,670.00 | 50,890.00 | 46,600.00 | 50,510.00 | 50,510.00 | 1.69% | 391 |
| Jan 16, 2026 | 50,700.00 | 51,010.00 | 49,430.00 | 49,670.00 | 49,670.00 | -2.03% | 177 |
| Jan 15, 2026 | 50,570.00 | 51,540.00 | 50,050.00 | 50,700.00 | 50,700.00 | 0.26% | 237 |
| Jan 14, 2026 | 51,160.00 | 51,990.00 | 50,020.00 | 50,570.00 | 50,570.00 | -1.15% | 202 |
| Jan 13, 2026 | 52,570.00 | 53,040.00 | 50,880.00 | 51,160.00 | 51,160.00 | -2.68% | 211 |
| Jan 12, 2026 | 49,880.00 | 53,590.00 | 49,880.00 | 52,570.00 | 52,570.00 | -1.96% | 144 |
| Jan 9, 2026 | 51,740.00 | 53,990.00 | 48,170.00 | 53,620.00 | 53,620.00 | 3.63% | 91 |
| Jan 8, 2026 | 51,700.00 | 52,270.00 | 51,200.00 | 51,740.00 | 51,740.00 | 0.08% | 107 |
| Jan 7, 2026 | 51,590.00 | 54,000.00 | 51,590.00 | 51,700.00 | 51,700.00 | 0.21% | 344 |
| Jan 6, 2026 | 52,070.00 | 52,070.00 | 50,160.00 | 51,590.00 | 51,590.00 | -0.92% | 223 |
| Jan 5, 2026 | 51,790.00 | 53,190.00 | 50,750.00 | 52,070.00 | 52,070.00 | 0.54% | 226 |
| Jan 1, 2026 | 51,720.00 | 53,950.00 | 50,500.00 | 51,790.00 | 51,790.00 | 0.14% | 275 |
| Dec 31, 2025 | 52,510.00 | 52,500.00 | 51,190.00 | 51,720.00 | 51,720.00 | -1.50% | 766 |
| Dec 30, 2025 | 49,960.00 | 53,400.00 | 50,750.00 | 52,510.00 | 52,510.00 | 5.10% | 272 |
| Dec 29, 2025 | 50,400.00 | 50,890.00 | 49,500.00 | 49,960.00 | 49,960.00 | -0.87% | 244 |
| Dec 28, 2025 | 50,040.00 | 52,130.00 | 49,540.00 | 50,400.00 | 50,400.00 | 0.72% | 146 |
| Dec 25, 2025 | 51,650.00 | 51,650.00 | 47,970.00 | 50,040.00 | 50,040.00 | -3.12% | 324 |
| Dec 24, 2025 | 52,880.00 | 52,960.00 | 50,100.00 | 51,650.00 | 51,650.00 | -2.33% | 149 |
| Dec 23, 2025 | 51,780.00 | 53,930.00 | 51,710.00 | 52,880.00 | 52,880.00 | 2.12% | 366 |
| Dec 22, 2025 | 51,750.00 | 51,850.00 | 51,520.00 | 51,780.00 | 51,780.00 | 0.06% | 82 |
| Dec 21, 2025 | 49,870.00 | 53,960.00 | 50,100.00 | 51,750.00 | 51,750.00 | 3.77% | 97 |
| Dec 18, 2025 | 50,190.00 | 50,210.00 | 49,550.00 | 49,870.00 | 49,870.00 | 0.04% | 80 |
| Dec 17, 2025 | 48,220.00 | 51,200.00 | 48,000.00 | 49,850.00 | 49,850.00 | 3.38% | 223 |
| Dec 16, 2025 | 47,860.00 | 49,430.00 | 47,510.00 | 48,220.00 | 48,220.00 | 0.75% | 159 |
| Dec 15, 2025 | 47,510.00 | 48,850.00 | 47,490.00 | 47,860.00 | 47,860.00 | 0.74% | 307 |
| Dec 14, 2025 | 47,960.00 | 47,960.00 | 46,910.00 | 47,510.00 | 47,510.00 | -0.94% | 40 |
| Dec 11, 2025 | 46,760.00 | 48,980.00 | 46,760.00 | 47,960.00 | 47,960.00 | 2.57% | 252 |
| Dec 10, 2025 | 46,770.00 | 46,770.00 | 46,570.00 | 46,760.00 | 46,760.00 | -0.02% | 227 |
| Dec 9, 2025 | 46,780.00 | 46,780.00 | 45,500.00 | 46,770.00 | 46,770.00 | -0.02% | 281 |
| Dec 8, 2025 | 47,190.00 | 47,830.00 | 46,370.00 | 46,780.00 | 46,780.00 | -0.87% | 255 |
| Dec 7, 2025 | 44,600.00 | 47,560.00 | 44,600.00 | 47,190.00 | 47,190.00 | 0.60% | 48 |
| Dec 4, 2025 | 46,900.00 | 47,070.00 | 46,890.00 | 46,910.00 | 46,460.00 | 0.02% | 509 |
| Dec 3, 2025 | 46,910.00 | 46,910.00 | 46,750.00 | 46,900.00 | 46,450.10 | -0.02% | 110 |
| Dec 2, 2025 | 46,570.00 | 49,820.00 | 46,000.00 | 46,910.00 | 46,460.00 | 0.73% | 354 |
| Dec 1, 2025 | 46,710.00 | 47,620.00 | 46,530.00 | 46,570.00 | 46,123.26 | -0.30% | 381 |
| Nov 30, 2025 | 46,820.00 | 47,210.00 | 46,530.00 | 46,710.00 | 46,261.92 | -0.23% | 127 |
| Nov 27, 2025 | 47,600.00 | 48,520.00 | 45,930.00 | 46,820.00 | 46,370.86 | -1.64% | 143 |
| Nov 26, 2025 | 48,310.00 | 49,650.00 | 46,390.00 | 47,600.00 | 47,143.38 | -1.47% | 481 |
| Nov 25, 2025 | 48,400.00 | 48,380.00 | 48,220.00 | 48,310.00 | 47,846.57 | -0.19% | 48 |
| Nov 24, 2025 | 48,170.00 | 49,200.00 | 48,180.00 | 48,400.00 | 47,935.71 | 0.48% | 131 |
| Nov 23, 2025 | 48,230.00 | 48,230.00 | 47,960.00 | 48,170.00 | 47,707.91 | -0.12% | 123 |