Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,770
-530 (-1.75%)
Aug 3, 2026, 4:53 PM IDT
Computer Direct Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 30,300.00 | 30,300.00 | 29,710.00 | 29,710.00 | - | -1.95% | 104 |
| Jul 31, 2026 | 29,900.00 | 30,560.00 | 29,700.00 | 30,300.00 | 30,300.00 | 1.34% | 462 |
| Jul 30, 2026 | 30,430.00 | 30,460.00 | 29,390.00 | 29,900.00 | 29,900.00 | -1.74% | 1,048 |
| Jul 29, 2026 | 30,550.00 | 30,690.00 | 30,100.00 | 30,430.00 | 30,430.00 | -0.39% | 157 |
| Jul 28, 2026 | 29,660.00 | 30,900.00 | 29,570.00 | 30,550.00 | 30,550.00 | 3.00% | 520 |
| Jul 27, 2026 | 29,890.00 | 30,090.00 | 29,390.00 | 29,660.00 | 29,660.00 | -0.77% | 269 |
| Jul 24, 2026 | 30,130.00 | 30,080.00 | 29,400.00 | 29,890.00 | 29,890.00 | -0.80% | 214 |
| Jul 22, 2026 | 30,090.00 | 30,200.00 | 30,080.00 | 30,130.00 | 30,130.00 | 0.13% | 47 |
| Jul 21, 2026 | 30,090.00 | 30,740.00 | 29,950.00 | 30,090.00 | 30,090.00 | - | 351 |
| Jul 20, 2026 | 30,280.00 | 30,310.00 | 29,860.00 | 30,090.00 | 30,090.00 | -0.63% | 1,840 |
| Jul 17, 2026 | 29,420.00 | 31,140.00 | 29,420.00 | 30,280.00 | 30,280.00 | -2.32% | 307 |
| Jul 16, 2026 | 30,510.00 | 31,050.00 | 30,530.00 | 31,000.00 | 31,000.00 | 1.61% | 134 |
| Jul 15, 2026 | 29,390.00 | 30,670.00 | 29,860.00 | 30,510.00 | 30,510.00 | 3.81% | 31 |
| Jul 14, 2026 | 29,360.00 | 29,790.00 | 29,270.00 | 29,390.00 | 29,390.00 | 0.10% | 380 |
| Jul 13, 2026 | 29,380.00 | 29,380.00 | 29,310.00 | 29,360.00 | 29,360.00 | -0.07% | 87 |
| Jul 10, 2026 | 28,890.00 | 29,390.00 | 29,030.00 | 29,380.00 | 29,380.00 | 1.70% | 37 |
| Jul 9, 2026 | 29,640.00 | 29,640.00 | 28,260.00 | 28,890.00 | 28,890.00 | -2.20% | 1,223 |
| Jul 8, 2026 | 29,650.00 | 29,650.00 | 28,800.00 | 29,540.00 | 29,540.00 | -0.37% | 575 |
| Jul 7, 2026 | 30,200.00 | 30,300.00 | 29,450.00 | 29,650.00 | 29,650.00 | -1.82% | 382 |
| Jul 6, 2026 | 30,150.00 | 30,690.00 | 29,740.00 | 30,200.00 | 30,200.00 | 0.17% | 1,287 |
| Jul 3, 2026 | 30,170.00 | 31,270.00 | 29,700.00 | 30,150.00 | 30,150.00 | 1.55% | 1,298 |
| Jul 2, 2026 | 29,250.00 | 30,140.00 | 29,190.00 | 29,690.00 | 29,690.00 | 0.71% | 1,180 |
| Jul 1, 2026 | 29,740.00 | 29,960.00 | 29,040.00 | 29,480.00 | 29,480.00 | -0.87% | 1,266 |
| Jun 30, 2026 | 30,270.00 | 30,380.00 | 29,550.00 | 29,740.00 | 29,740.00 | -1.75% | 85 |
| Jun 29, 2026 | 29,630.00 | 31,420.00 | 29,500.00 | 30,270.00 | 30,270.00 | 2.16% | 251 |
| Jun 26, 2026 | 29,870.00 | 29,860.00 | 29,500.00 | 29,630.00 | 29,630.00 | -0.80% | 31 |
| Jun 25, 2026 | 30,220.00 | 30,930.00 | 29,500.00 | 29,870.00 | 29,870.00 | -2.83% | 267 |
| Jun 24, 2026 | 31,120.00 | 31,270.00 | 30,300.00 | 30,740.00 | 30,740.00 | -1.22% | 23 |
| 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 |