Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,120
-60 (-0.19%)
Jun 23, 2026, 5:24 PM IDT
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 31,180.00 | 31,850.00 | 30,060.00 | 31,120.00 | 31,120.00 | -0.19% | 214 |
| Jun 22, 2026 | 31,570.00 | 31,720.00 | 30,000.00 | 31,180.00 | 31,180.00 | -1.24% | 304 |
| Jun 19, 2026 | 31,110.00 | 31,650.00 | 31,550.00 | 31,570.00 | 31,570.00 | 1.48% | 29 |
| Jun 18, 2026 | 31,360.00 | 31,360.00 | 30,710.00 | 31,110.00 | 31,110.00 | -0.80% | 333 |
| Jun 17, 2026 | 31,570.00 | 32,000.00 | 31,060.00 | 31,360.00 | 31,360.00 | -0.67% | 76 |
| Jun 16, 2026 | 32,530.00 | 32,460.00 | 31,050.00 | 31,570.00 | 31,570.00 | -2.95% | 210 |
| Jun 15, 2026 | 32,440.00 | 33,430.00 | 31,310.00 | 32,530.00 | 32,530.00 | 0.28% | 429 |
| Jun 12, 2026 | 32,080.00 | 33,630.00 | 32,070.00 | 32,440.00 | 32,440.00 | 1.12% | 733 |
| Jun 11, 2026 | 32,930.00 | 32,830.00 | 31,500.00 | 32,080.00 | 32,080.00 | -2.58% | 151 |
| Jun 10, 2026 | 33,000.00 | 33,990.00 | 32,620.00 | 32,930.00 | 32,930.00 | -3.57% | 146 |
| Jun 9, 2026 | 33,730.00 | 34,600.00 | 33,630.00 | 34,150.00 | 34,150.00 | 0.59% | 23 |
| Jun 8, 2026 | 33,480.00 | 34,390.00 | 33,230.00 | 33,950.00 | 33,950.00 | 1.40% | 85 |
| Jun 5, 2026 | 33,380.00 | 34,700.00 | 33,380.00 | 33,920.00 | 33,480.00 | 0.59% | 80 |
| Jun 4, 2026 | 34,020.00 | 34,640.00 | 33,350.00 | 33,720.00 | 33,282.59 | -0.88% | 102 |
| Jun 3, 2026 | 34,550.00 | 34,590.00 | 33,350.00 | 34,020.00 | 33,578.70 | -1.53% | 246 |
| Jun 2, 2026 | 32,440.00 | 34,860.00 | 32,500.00 | 34,550.00 | 34,101.83 | 6.50% | 555 |
| Jun 1, 2026 | 32,230.00 | 33,770.00 | 31,980.00 | 32,440.00 | 32,019.20 | 0.65% | 369 |
| May 29, 2026 | 32,360.00 | 32,600.00 | 31,540.00 | 32,230.00 | 31,811.92 | -0.40% | 374 |
| May 28, 2026 | 33,440.00 | 33,440.00 | 32,250.00 | 32,360.00 | 31,940.24 | -1.91% | 110 |
| May 27, 2026 | 33,030.00 | 34,260.00 | 32,700.00 | 32,990.00 | 32,562.06 | -2.80% | 445 |
| May 26, 2026 | 33,530.00 | 34,520.00 | 33,490.00 | 33,940.00 | 33,499.74 | 1.22% | 103 |
| May 25, 2026 | 32,500.00 | 33,950.00 | 32,500.00 | 33,530.00 | 33,095.06 | 4.65% | 135 |
| May 20, 2026 | 33,440.00 | 33,440.00 | 31,210.00 | 32,040.00 | 31,624.39 | 0.12% | 807 |
| May 19, 2026 | 30,930.00 | 33,010.00 | 31,420.00 | 32,000.00 | 31,584.91 | 3.46% | 767 |
| May 18, 2026 | 31,450.00 | 31,450.00 | 29,710.00 | 30,930.00 | 30,528.79 | 3.41% | 1,044 |
| May 15, 2026 | 31,050.00 | 31,320.00 | 29,050.00 | 29,910.00 | 29,522.02 | -5.20% | 410 |
| May 14, 2026 | 33,320.00 | 33,320.00 | 31,100.00 | 31,550.00 | 31,140.74 | -2.08% | 204 |
| May 13, 2026 | 32,800.00 | 32,800.00 | 31,840.00 | 32,220.00 | 31,802.05 | -1.77% | 132 |
| May 12, 2026 | 33,650.00 | 33,520.00 | 32,370.00 | 32,800.00 | 32,374.53 | -2.53% | 363 |
| May 11, 2026 | 34,780.00 | 34,780.00 | 33,000.00 | 33,650.00 | 33,213.50 | -3.25% | 1,825 |
| May 8, 2026 | 33,840.00 | 35,200.00 | 33,840.00 | 34,780.00 | 34,328.84 | 2.78% | 511 |
| May 7, 2026 | 34,340.00 | 34,600.00 | 33,840.00 | 33,840.00 | 33,401.04 | - | 4,599 |
| May 6, 2026 | 33,260.00 | 34,340.00 | 32,520.00 | 33,840.00 | 33,401.04 | 1.74% | 135 |
| May 5, 2026 | 33,110.00 | 34,280.00 | 32,830.00 | 33,260.00 | 32,828.56 | 0.45% | 1,588 |
| May 4, 2026 | 33,270.00 | 33,950.00 | 32,600.00 | 33,110.00 | 32,680.51 | 1.66% | 294 |
| May 1, 2026 | 32,500.00 | 33,270.00 | 32,260.00 | 32,570.00 | 32,147.51 | 0.90% | 515 |
| Apr 30, 2026 | 31,760.00 | 33,200.00 | 31,800.00 | 32,280.00 | 31,861.27 | 1.64% | 452 |
| Apr 29, 2026 | 32,000.00 | 33,940.00 | 31,500.00 | 31,760.00 | 31,348.02 | -0.75% | 2,430 |
| Apr 28, 2026 | 32,190.00 | 32,190.00 | 31,700.00 | 32,000.00 | 31,584.91 | -0.59% | 126 |
| Apr 27, 2026 | 31,720.00 | 32,320.00 | 31,000.00 | 32,190.00 | 31,772.44 | 1.48% | 1,100 |
| Apr 24, 2026 | 32,070.00 | 32,270.00 | 31,700.00 | 31,720.00 | 31,308.54 | -1.09% | 216 |
| Apr 23, 2026 | 31,740.00 | 32,310.00 | 31,740.00 | 32,070.00 | 31,654.00 | 1.04% | 159 |
| Apr 20, 2026 | 31,740.00 | 32,190.00 | 31,550.00 | 31,740.00 | 31,328.28 | - | 480 |
| Apr 17, 2026 | 30,450.00 | 32,180.00 | 30,020.00 | 31,740.00 | 31,328.28 | 4.24% | 874 |
| Apr 16, 2026 | 31,430.00 | 31,900.00 | 29,620.00 | 30,450.00 | 30,055.01 | -3.12% | 3,202 |
| Apr 15, 2026 | 31,630.00 | 32,690.00 | 29,530.00 | 31,430.00 | 31,022.30 | -0.63% | 1,454 |
| Apr 14, 2026 | 31,120.00 | 32,990.00 | 30,700.00 | 31,630.00 | 31,219.71 | 1.64% | 1,105 |
| Apr 13, 2026 | 32,530.00 | 33,350.00 | 29,940.00 | 31,120.00 | 30,716.32 | -4.33% | 409 |
| Apr 10, 2026 | 33,230.00 | 33,230.00 | 32,000.00 | 32,530.00 | 32,108.03 | -0.31% | 309 |
| Apr 9, 2026 | 32,250.00 | 33,500.00 | 31,930.00 | 33,070.00 | 32,206.73 | 2.54% | 756 |