Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,720
-350 (-1.09%)
Apr 24, 2026, 1:44 PM IDT
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 32,070.00 | 32,270.00 | 31,700.00 | 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 | -1.63% | 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 |
| Mar 12, 2026 | 34,100.00 | 34,100.00 | 32,000.00 | 32,590.00 | 32,156.39 | -4.68% | 265 |
| Mar 11, 2026 | 33,900.00 | 34,300.00 | 33,880.00 | 34,190.00 | 33,735.10 | -0.96% | 37 |
| Mar 10, 2026 | 34,360.00 | 34,710.00 | 34,290.00 | 34,520.00 | 34,060.71 | 0.47% | 226 |
| Mar 9, 2026 | 35,570.00 | 35,570.00 | 33,950.00 | 34,360.00 | 33,902.84 | -3.40% | 197 |
| Mar 6, 2026 | 35,430.00 | 36,000.00 | 35,250.00 | 35,570.00 | 35,096.74 | 0.40% | 913 |
| Mar 5, 2026 | 32,500.00 | 35,900.00 | 32,500.00 | 35,430.00 | 34,958.60 | 8.02% | 973 |
| Mar 4, 2026 | 31,490.00 | 33,420.00 | 31,000.00 | 32,800.00 | 32,363.59 | 4.16% | 3,306 |
| Mar 2, 2026 | 31,840.00 | 33,010.00 | 31,030.00 | 31,490.00 | 31,071.02 | -1.10% | 548 |
| Feb 27, 2026 | 31,030.00 | 31,970.00 | 30,310.00 | 31,840.00 | 31,416.37 | 2.61% | 343 |
| Feb 26, 2026 | 29,750.00 | 31,520.00 | 29,630.00 | 31,030.00 | 30,617.14 | 4.30% | 1,032 |
| Feb 25, 2026 | 31,000.00 | 31,000.00 | 29,320.00 | 29,750.00 | 29,354.17 | -2.84% | 283 |
| Feb 24, 2026 | 31,290.00 | 31,290.00 | 30,020.00 | 30,620.00 | 30,212.60 | -2.14% | 428 |
| Feb 23, 2026 | 33,860.00 | 33,880.00 | 30,890.00 | 31,290.00 | 30,873.68 | -7.59% | 13,664 |
| Feb 20, 2026 | 32,490.00 | 34,000.00 | 32,490.00 | 33,860.00 | 33,409.49 | 4.22% | 596 |
| Feb 19, 2026 | 32,000.00 | 33,100.00 | 31,200.00 | 32,490.00 | 32,057.72 | 3.01% | 573 |
| Feb 18, 2026 | 30,660.00 | 32,190.00 | 30,650.00 | 31,540.00 | 31,120.36 | 2.67% | 772 |
| Feb 17, 2026 | 30,000.00 | 31,290.00 | 28,500.00 | 30,720.00 | 30,311.27 | 2.40% | 1,470 |
| Feb 16, 2026 | 32,650.00 | 32,930.00 | 29,850.00 | 30,000.00 | 29,600.85 | -8.12% | 1,448 |
| Feb 13, 2026 | 32,600.00 | 32,900.00 | 32,200.00 | 32,650.00 | 32,215.59 | 0.15% | 158 |
| Feb 12, 2026 | 34,300.00 | 34,300.00 | 31,910.00 | 32,600.00 | 32,166.25 | -5.04% | 1,411 |
| Feb 11, 2026 | 37,460.00 | 38,400.00 | 34,000.00 | 34,330.00 | 33,873.24 | -8.36% | 858 |
| Feb 10, 2026 | 36,680.00 | 38,400.00 | 36,830.00 | 37,460.00 | 36,961.59 | 2.13% | 345 |
| Feb 9, 2026 | 36,680.00 | 38,950.00 | 35,600.00 | 36,680.00 | 36,191.97 | 3.27% | 1,028 |
| Feb 6, 2026 | 36,090.00 | 37,250.00 | 35,400.00 | 35,520.00 | 35,047.40 | -1.74% | 2,101 |
| Feb 5, 2026 | 40,000.00 | 40,000.00 | 36,150.00 | 36,150.00 | 35,669.02 | -9.74% | 5,824 |