Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,020
-1,190 (-3.38%)
Oct 1, 2026, 2:24 PM IDT
Computer Direct Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 35,210.00 | 34,670.00 | 34,020.00 | 34,470.00 | 34,470.00 | -2.10% | 63 |
| Sep 30, 2026 | 34,780.00 | 35,360.00 | 34,600.00 | 35,210.00 | 35,210.00 | 1.24% | 185 |
| Sep 29, 2026 | 35,080.00 | 35,080.00 | 34,000.00 | 34,780.00 | 34,780.00 | -0.86% | 277 |
| Sep 28, 2026 | 35,540.00 | 35,690.00 | 34,800.00 | 35,080.00 | 35,080.00 | -1.29% | 78 |
| Sep 24, 2026 | 35,410.00 | 35,850.00 | 34,580.00 | 35,540.00 | 35,540.00 | 0.37% | 172 |
| Sep 23, 2026 | 34,960.00 | 36,200.00 | 34,000.00 | 35,410.00 | 35,410.00 | 1.29% | 412 |
| Sep 22, 2026 | 34,510.00 | 35,040.00 | 34,080.00 | 34,960.00 | 34,960.00 | 1.30% | 256 |
| Sep 17, 2026 | 34,260.00 | 34,700.00 | 34,260.00 | 34,510.00 | 34,510.00 | 0.73% | 40 |
| Sep 16, 2026 | 33,690.00 | 34,690.00 | 33,390.00 | 34,260.00 | 34,260.00 | 1.69% | 145 |
| Sep 15, 2026 | 34,100.00 | 34,190.00 | 33,500.00 | 33,690.00 | 33,690.00 | -1.20% | 343 |
| Sep 14, 2026 | 33,620.00 | 34,520.00 | 33,570.00 | 34,100.00 | 34,100.00 | 1.43% | 294 |
| Sep 10, 2026 | 34,860.00 | 35,210.00 | 33,360.00 | 33,620.00 | 33,620.00 | -3.56% | 707 |
| Sep 9, 2026 | 34,800.00 | 35,500.00 | 34,180.00 | 34,860.00 | 34,860.00 | 0.17% | 21 |
| Sep 8, 2026 | 34,670.00 | 35,190.00 | 34,330.00 | 34,800.00 | 34,800.00 | 0.37% | 35 |
| Sep 7, 2026 | 34,850.00 | 35,050.00 | 34,220.00 | 34,670.00 | 34,670.00 | -0.52% | 145 |
| Sep 4, 2026 | 34,590.00 | 35,280.00 | 34,670.00 | 34,850.00 | 34,850.00 | 0.75% | 94 |
| Sep 3, 2026 | 35,110.00 | 35,490.00 | 33,850.00 | 34,590.00 | 34,590.00 | -1.48% | 166 |
| Sep 2, 2026 | 33,840.00 | 35,750.00 | 34,590.00 | 35,540.00 | 35,110.00 | 5.02% | 3,897 |
| Sep 1, 2026 | 32,710.00 | 34,500.00 | 32,600.00 | 33,840.00 | 33,430.57 | 3.45% | 230 |
| Aug 31, 2026 | 32,640.00 | 33,200.00 | 32,320.00 | 32,710.00 | 32,314.24 | 0.21% | 272 |
| Aug 28, 2026 | 32,610.00 | 32,930.00 | 32,320.00 | 32,640.00 | 32,245.09 | 0.09% | 311 |
| Aug 27, 2026 | 32,090.00 | 32,970.00 | 32,090.00 | 32,610.00 | 32,215.45 | 1.62% | 1,089 |
| Aug 26, 2026 | 31,540.00 | 32,440.00 | 31,520.00 | 32,090.00 | 31,701.74 | 1.74% | 86 |
| Aug 25, 2026 | 30,800.00 | 32,040.00 | 30,620.00 | 31,540.00 | 31,158.40 | 2.40% | 61 |
| Aug 24, 2026 | 31,400.00 | 31,400.00 | 30,570.00 | 30,800.00 | 30,427.35 | -2.13% | 654 |
| Aug 21, 2026 | 31,710.00 | 31,860.00 | 31,400.00 | 31,470.00 | 31,089.24 | -0.76% | 66 |
| Aug 20, 2026 | 31,890.00 | 32,300.00 | 31,500.00 | 31,710.00 | 31,326.34 | -0.56% | 17 |
| Aug 19, 2026 | 32,310.00 | 32,500.00 | 31,310.00 | 31,890.00 | 31,504.16 | -1.30% | 133 |
| Aug 18, 2026 | 30,180.00 | 32,700.00 | 30,180.00 | 32,310.00 | 31,919.08 | 7.06% | 478 |
| Aug 17, 2026 | 30,360.00 | 31,000.00 | 29,940.00 | 30,180.00 | 29,814.85 | -0.59% | 185 |
| Aug 14, 2026 | 30,150.00 | 30,980.00 | 30,140.00 | 30,360.00 | 29,992.67 | 0.70% | 189 |
| Aug 13, 2026 | 29,510.00 | 30,200.00 | 29,510.00 | 30,150.00 | 29,785.21 | 2.17% | 585 |
| Aug 12, 2026 | 29,840.00 | 30,010.00 | 29,030.00 | 29,510.00 | 29,152.96 | -1.11% | 277 |
| Aug 11, 2026 | 29,380.00 | 29,990.00 | 28,800.00 | 29,840.00 | 29,478.96 | 1.57% | 763 |
| Aug 10, 2026 | 28,010.00 | 29,400.00 | 28,120.00 | 29,380.00 | 29,024.53 | 4.89% | 585 |
| Aug 7, 2026 | 26,950.00 | 28,250.00 | 26,950.00 | 28,010.00 | 27,671.11 | 3.93% | 343 |
| Aug 6, 2026 | 28,770.00 | 29,000.00 | 26,950.00 | 26,950.00 | 26,623.93 | -6.33% | 6,386 |
| Aug 5, 2026 | 30,140.00 | 30,150.00 | 28,600.00 | 28,770.00 | 28,421.91 | -3.75% | 1,403 |
| Aug 4, 2026 | 29,710.00 | 30,300.00 | 29,390.00 | 29,890.00 | 29,528.36 | 0.07% | 986 |
| Aug 3, 2026 | 30,300.00 | 30,350.00 | 29,680.00 | 29,870.00 | 29,508.60 | -1.42% | 280 |
| Jul 31, 2026 | 29,900.00 | 30,560.00 | 29,700.00 | 30,300.00 | 29,933.40 | 1.34% | 462 |
| Jul 30, 2026 | 30,430.00 | 30,460.00 | 29,390.00 | 29,900.00 | 29,538.24 | -1.74% | 1,048 |
| Jul 29, 2026 | 30,550.00 | 30,690.00 | 30,100.00 | 30,430.00 | 30,061.83 | -0.39% | 157 |
| Jul 28, 2026 | 29,660.00 | 30,900.00 | 29,570.00 | 30,550.00 | 30,180.37 | 3.00% | 520 |
| Jul 27, 2026 | 29,890.00 | 30,090.00 | 29,390.00 | 29,660.00 | 29,301.14 | -0.77% | 269 |
| Jul 24, 2026 | 30,130.00 | 30,080.00 | 29,400.00 | 29,890.00 | 29,528.36 | -0.80% | 214 |
| Jul 22, 2026 | 30,090.00 | 30,200.00 | 30,080.00 | 30,130.00 | 29,765.46 | 0.13% | 47 |
| Jul 21, 2026 | 30,090.00 | 30,740.00 | 29,950.00 | 30,090.00 | 29,725.94 | - | 351 |
| Jul 20, 2026 | 30,280.00 | 30,310.00 | 29,860.00 | 30,090.00 | 29,725.94 | -0.63% | 1,840 |
| Jul 17, 2026 | 29,420.00 | 31,140.00 | 29,420.00 | 30,280.00 | 29,913.64 | -2.32% | 307 |