Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,020
-530 (-1.53%)
Jun 3, 2026, 5:24 PM IDT
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 32,440.00 | 34,860.00 | 32,500.00 | 34,550.00 | 34,550.00 | 6.50% | 555 |
| Jun 1, 2026 | 32,230.00 | 33,770.00 | 31,980.00 | 32,440.00 | 32,440.00 | 0.65% | 369 |
| May 29, 2026 | 32,360.00 | 32,600.00 | 31,540.00 | 32,230.00 | 32,230.00 | -0.40% | 374 |
| May 28, 2026 | 33,440.00 | 33,440.00 | 32,250.00 | 32,360.00 | 32,360.00 | -1.91% | 110 |
| May 27, 2026 | 33,030.00 | 34,260.00 | 32,700.00 | 32,990.00 | 32,990.00 | -2.80% | 445 |
| May 26, 2026 | 33,530.00 | 34,520.00 | 33,490.00 | 33,940.00 | 33,940.00 | 1.22% | 103 |
| May 25, 2026 | 32,500.00 | 33,950.00 | 32,500.00 | 33,530.00 | 33,530.00 | 4.65% | 135 |
| May 20, 2026 | 33,440.00 | 33,440.00 | 31,210.00 | 32,040.00 | 32,040.00 | 0.13% | 807 |
| May 19, 2026 | 30,930.00 | 33,010.00 | 31,420.00 | 32,000.00 | 32,000.00 | 3.46% | 767 |
| May 18, 2026 | 31,450.00 | 31,450.00 | 29,710.00 | 30,930.00 | 30,930.00 | 3.41% | 1,044 |
| May 15, 2026 | 31,050.00 | 31,320.00 | 29,050.00 | 29,910.00 | 29,910.00 | -5.20% | 410 |
| May 14, 2026 | 33,320.00 | 33,320.00 | 31,100.00 | 31,550.00 | 31,550.00 | -2.08% | 204 |
| May 13, 2026 | 32,800.00 | 32,800.00 | 31,840.00 | 32,220.00 | 32,220.00 | -1.77% | 132 |
| May 12, 2026 | 33,650.00 | 33,520.00 | 32,370.00 | 32,800.00 | 32,800.00 | -2.53% | 363 |
| May 11, 2026 | 34,780.00 | 34,780.00 | 33,000.00 | 33,650.00 | 33,650.00 | -3.25% | 1,825 |
| May 8, 2026 | 33,840.00 | 35,200.00 | 33,840.00 | 34,780.00 | 34,780.00 | 2.78% | 511 |
| May 7, 2026 | 34,340.00 | 34,600.00 | 33,840.00 | 33,840.00 | 33,840.00 | - | 4,599 |
| May 6, 2026 | 33,260.00 | 34,340.00 | 32,520.00 | 33,840.00 | 33,840.00 | 1.74% | 135 |
| May 5, 2026 | 33,110.00 | 34,280.00 | 32,830.00 | 33,260.00 | 33,260.00 | 0.45% | 1,588 |
| May 4, 2026 | 33,270.00 | 33,950.00 | 32,600.00 | 33,110.00 | 33,110.00 | 1.66% | 294 |
| May 1, 2026 | 32,500.00 | 33,270.00 | 32,260.00 | 32,570.00 | 32,570.00 | 0.90% | 515 |
| Apr 30, 2026 | 31,760.00 | 33,200.00 | 31,800.00 | 32,280.00 | 32,280.00 | 1.64% | 452 |
| Apr 29, 2026 | 32,000.00 | 33,940.00 | 31,500.00 | 31,760.00 | 31,760.00 | -0.75% | 2,430 |
| Apr 28, 2026 | 32,190.00 | 32,190.00 | 31,700.00 | 32,000.00 | 32,000.00 | -0.59% | 126 |
| Apr 27, 2026 | 31,720.00 | 32,320.00 | 31,000.00 | 32,190.00 | 32,190.00 | 1.48% | 1,100 |
| Apr 24, 2026 | 32,070.00 | 32,270.00 | 31,700.00 | 31,720.00 | 31,720.00 | -1.09% | 216 |
| Apr 23, 2026 | 31,740.00 | 32,310.00 | 31,740.00 | 32,070.00 | 32,070.00 | 1.04% | 159 |
| Apr 20, 2026 | 31,740.00 | 32,190.00 | 31,550.00 | 31,740.00 | 31,740.00 | - | 480 |
| Apr 17, 2026 | 30,450.00 | 32,180.00 | 30,020.00 | 31,740.00 | 31,740.00 | 4.24% | 874 |
| Apr 16, 2026 | 31,430.00 | 31,900.00 | 29,620.00 | 30,450.00 | 30,450.00 | -3.12% | 3,202 |
| Apr 15, 2026 | 31,630.00 | 32,690.00 | 29,530.00 | 31,430.00 | 31,430.00 | -0.63% | 1,454 |
| Apr 14, 2026 | 31,120.00 | 32,990.00 | 30,700.00 | 31,630.00 | 31,630.00 | 1.64% | 1,105 |
| Apr 13, 2026 | 32,530.00 | 33,350.00 | 29,940.00 | 31,120.00 | 31,120.00 | -4.33% | 409 |
| Apr 10, 2026 | 33,230.00 | 33,230.00 | 32,000.00 | 32,530.00 | 32,530.00 | -0.31% | 309 |
| Apr 9, 2026 | 32,250.00 | 33,500.00 | 31,930.00 | 33,070.00 | 32,630.00 | 2.54% | 756 |
| Apr 6, 2026 | 30,750.00 | 32,320.00 | 30,560.00 | 32,250.00 | 31,820.91 | 4.88% | 2,376 |
| Apr 3, 2026 | 31,720.00 | 32,670.00 | 30,210.00 | 30,750.00 | 30,340.87 | -1.44% | 319 |
| Mar 31, 2026 | 29,040.00 | 31,450.00 | 28,700.00 | 31,200.00 | 30,784.88 | 7.44% | 1,393 |
| Mar 30, 2026 | 29,740.00 | 29,440.00 | 29,030.00 | 29,040.00 | 28,653.62 | -2.35% | 64 |
| Mar 27, 2026 | 30,670.00 | 30,420.00 | 29,010.00 | 29,740.00 | 29,344.31 | -3.03% | 81 |
| Mar 26, 2026 | 30,320.00 | 31,250.00 | 30,000.00 | 30,670.00 | 30,261.93 | 1.15% | 635 |
| Mar 25, 2026 | 31,190.00 | 31,180.00 | 30,120.00 | 30,320.00 | 29,916.59 | -2.79% | 255 |
| Mar 24, 2026 | 31,510.00 | 31,800.00 | 30,900.00 | 31,190.00 | 30,775.01 | -1.73% | 276 |
| Mar 23, 2026 | 32,660.00 | 32,660.00 | 31,530.00 | 31,740.00 | 31,317.70 | -2.82% | 174 |
| Mar 20, 2026 | 33,260.00 | 33,410.00 | 32,350.00 | 32,660.00 | 32,225.46 | -1.80% | 128 |
| Mar 19, 2026 | 34,130.00 | 33,690.00 | 33,000.00 | 33,260.00 | 32,817.47 | -2.55% | 47 |
| Mar 18, 2026 | 34,410.00 | 34,390.00 | 33,720.00 | 34,130.00 | 33,675.90 | -0.81% | 106 |
| Mar 17, 2026 | 34,870.00 | 34,870.00 | 34,370.00 | 34,410.00 | 33,952.17 | 1.15% | 17 |
| Mar 16, 2026 | 34,420.00 | 35,000.00 | 33,050.00 | 34,020.00 | 33,567.36 | 3.25% | 443 |
| Mar 13, 2026 | 32,590.00 | 33,290.00 | 32,590.00 | 32,950.00 | 32,511.60 | 1.10% | 107 |