Yahoo
Tel Aviv - Delayed Quote ILA

Computer Direct Group Ltd. (CMDR.TA)

36,410.00 -170.00 (-0.46%)
At close: October 30 at 1:44:52 PM GMT+2
Currency in ILA
Download
Date
Open
High
Low
Close
Adj Close
Volume
Oct 30, 2026
36,580.00
36,570.00
35,700.00
36,410.00
36,410.00
272
Oct 29, 2026
36,960.00
37,000.00
36,000.00
36,580.00
36,580.00
223
Oct 28, 2026
38,170.00
37,660.00
36,670.00
36,960.00
36,960.00
250
Oct 26, 2026
37,730.00
38,290.00
37,300.00
38,170.00
38,170.00
591
Oct 23, 2026
37,750.00
38,090.00
36,720.00
37,730.00
37,730.00
247
Oct 22, 2026
36,510.00
37,880.00
35,780.00
37,750.00
37,750.00
517
Oct 21, 2026
35,330.00
36,690.00
35,450.00
36,510.00
36,510.00
468
Oct 20, 2026
35,030.00
35,780.00
34,660.00
35,330.00
35,330.00
289
Oct 19, 2026
35,020.00
35,200.00
34,010.00
35,030.00
35,030.00
79
Oct 16, 2026
34,070.00
35,220.00
33,390.00
35,020.00
35,020.00
293
Oct 15, 2026
33,800.00
34,190.00
33,340.00
34,070.00
34,070.00
842
Oct 14, 2026
33,760.00
34,090.00
33,380.00
33,800.00
33,800.00
213
Oct 13, 2026
32,570.00
34,220.00
33,050.00
33,760.00
33,760.00
76
Oct 12, 2026
32,860.00
33,360.00
32,310.00
32,570.00
32,570.00
198
Oct 9, 2026
32,880.00
33,430.00
32,520.00
32,860.00
32,860.00
323
Oct 8, 2026
32,460.00
33,300.00
32,540.00
32,880.00
32,880.00
319
Oct 7, 2026
33,240.00
33,620.00
31,780.00
32,460.00
32,460.00
415
Oct 6, 2026
34,250.00
34,160.00
32,600.00
33,240.00
33,240.00
315
Oct 5, 2026
34,470.00
34,400.00
32,930.00
34,250.00
34,250.00
767
Oct 1, 2026
35,210.00
34,670.00
34,020.00
34,470.00
34,470.00
63
Sep 30, 2026
34,780.00
35,360.00
34,600.00
35,210.00
35,210.00
185
Sep 29, 2026
35,080.00
35,080.00
34,000.00
34,780.00
34,780.00
277
Sep 28, 2026
35,540.00
35,690.00
34,800.00
35,080.00
35,080.00
78
Sep 24, 2026
35,410.00
35,850.00
34,580.00
35,540.00
35,540.00
172
Sep 23, 2026
34,960.00
36,200.00
34,000.00
35,410.00
35,410.00
412
Sep 22, 2026
34,510.00
35,040.00
34,080.00
34,960.00
34,960.00
256
Sep 17, 2026
34,260.00
34,700.00
34,260.00
34,510.00
34,510.00
40
Sep 16, 2026
33,690.00
34,690.00
33,390.00
34,260.00
34,260.00
145
Sep 15, 2026
34,100.00
34,190.00
33,500.00
33,690.00
33,690.00
343
Sep 14, 2026
33,620.00
34,520.00
33,570.00
34,100.00
34,100.00
294
Sep 10, 2026
34,860.00
35,210.00
33,360.00
33,620.00
33,620.00
707
Sep 9, 2026
34,800.00
35,500.00
34,180.00
34,860.00
34,860.00
21
Sep 8, 2026
34,670.00
35,190.00
34,330.00
34,800.00
34,800.00
35
Sep 7, 2026
34,850.00
35,050.00
34,220.00
34,670.00
34,670.00
145
Sep 4, 2026
34,590.00
35,280.00
34,670.00
34,850.00
34,850.00
94
Sep 3, 2026
430.00003 Dividend
Sep 3, 2026
35,110.00
35,490.00
33,850.00
34,590.00
34,590.00
166
Sep 2, 2026
33,840.00
35,750.00
34,590.00
35,540.00
35,535.70
3,897
Sep 1, 2026
32,710.00
34,500.00
32,600.00
33,840.00
33,835.91
230
Aug 31, 2026
32,640.00
33,200.00
32,320.00
32,710.00
32,706.04
272
Aug 28, 2026
32,610.00
32,930.00
32,320.00
32,640.00
32,636.05
311
Aug 27, 2026
32,090.00
32,970.00
32,090.00
32,610.00
32,606.05
1,089
Aug 26, 2026
31,540.00
32,440.00
31,520.00
32,090.00
32,086.12
86
Aug 25, 2026
30,800.00
32,040.00
30,620.00
31,540.00
31,536.18
61
Aug 24, 2026
31,400.00
31,400.00
30,570.00
30,800.00
30,796.27
654
Aug 21, 2026
31,710.00
31,860.00
31,400.00
31,470.00
31,466.19
66
Aug 20, 2026
31,890.00
32,300.00
31,500.00
31,710.00
31,706.16
17
Aug 19, 2026
32,310.00
32,500.00
31,310.00
31,890.00
31,886.14
133
Aug 18, 2026
30,180.00
32,700.00
30,180.00
32,310.00
32,306.09
478
Aug 17, 2026
30,360.00
31,000.00
29,940.00
30,180.00
30,176.35
185
Aug 14, 2026
30,150.00
30,980.00
30,140.00
30,360.00
30,356.33
189
Aug 13, 2026
29,510.00
30,200.00
29,510.00
30,150.00
30,146.35
585
Aug 12, 2026
29,840.00
30,010.00
29,030.00
29,510.00
29,506.43
277
Aug 11, 2026
29,380.00
29,990.00
28,800.00
29,840.00
29,836.39
763
Aug 10, 2026
28,010.00
29,400.00
28,120.00
29,380.00
29,376.45
585
Aug 7, 2026
26,950.00
28,250.00
26,950.00
28,010.00
28,006.61
343
Aug 6, 2026
28,770.00
29,000.00
26,950.00
26,950.00
26,946.74
6,386
Aug 5, 2026
30,140.00
30,150.00
28,600.00
28,770.00
28,766.52
1,403
Aug 4, 2026
29,710.00
30,300.00
29,390.00
29,890.00
29,886.38
986
Aug 3, 2026
30,300.00
30,350.00
29,680.00
29,870.00
29,866.39
280
Jul 31, 2026
29,900.00
30,560.00
29,700.00
30,300.00
30,296.33
462
Jul 30, 2026
30,430.00
30,460.00
29,390.00
29,900.00
29,896.38
1,048
Jul 29, 2026
30,550.00
30,690.00
30,100.00
30,430.00
30,426.32
157
Jul 28, 2026
29,660.00
30,900.00
29,570.00
30,550.00
30,546.30
520
Jul 27, 2026
29,890.00
30,090.00
29,390.00
29,660.00
29,656.41
269
Jul 24, 2026
30,130.00
30,080.00
29,400.00
29,890.00
29,886.38
214
Jul 22, 2026
30,090.00
30,200.00
30,080.00
30,130.00
30,126.35
47
Jul 21, 2026
30,090.00
30,740.00
29,950.00
30,090.00
30,086.36
351
Jul 20, 2026
30,280.00
30,310.00
29,860.00
30,090.00
30,086.36
1,840
Jul 17, 2026
29,420.00
31,140.00
29,420.00
30,280.00
30,276.34
307
Jul 16, 2026
30,510.00
31,050.00
30,530.00
31,000.00
30,996.25
134
Jul 15, 2026
29,390.00
30,670.00
29,860.00
30,510.00
30,506.31
31
Jul 14, 2026
29,360.00
29,790.00
29,270.00
29,390.00
29,386.44
380
Jul 13, 2026
29,380.00
29,380.00
29,310.00
29,360.00
29,356.45
87
Jul 10, 2026
28,890.00
29,390.00
29,030.00
29,380.00
29,376.45
37
Jul 9, 2026
29,640.00
29,640.00
28,260.00
28,890.00
28,886.50
1,223
Jul 8, 2026
29,650.00
29,650.00
28,800.00
29,540.00
29,536.43
575
Jul 7, 2026
30,200.00
30,300.00
29,450.00
29,650.00
29,646.41
382
Jul 6, 2026
30,150.00
30,690.00
29,740.00
30,200.00
30,196.35
1,287
Jul 3, 2026
30,170.00
31,270.00
29,700.00
30,150.00
30,146.35
1,298
Jul 2, 2026
29,250.00
30,140.00
29,190.00
29,690.00
29,686.41
1,180
Jul 1, 2026
29,740.00
29,960.00
29,040.00
29,480.00
29,476.43
1,266
Jun 30, 2026
30,270.00
30,380.00
29,550.00
29,740.00
29,736.40
85
Jun 29, 2026
29,630.00
31,420.00
29,500.00
30,270.00
30,266.34
251
Jun 26, 2026
29,870.00
29,870.00
29,870.00
29,870.00
29,866.39
-
Jun 25, 2026
30,220.00
30,930.00
29,500.00
29,870.00
29,866.39
267
Jun 24, 2026
31,120.00
31,270.00
30,300.00
30,740.00
30,736.28
23
Jun 23, 2026
31,180.00
31,850.00
30,060.00
31,120.00
31,116.23
214
Jun 22, 2026
31,570.00
31,720.00
30,000.00
31,180.00
31,176.23
304
Jun 19, 2026
31,110.00
31,650.00
31,550.00
31,570.00
31,566.18
29
Jun 18, 2026
31,360.00
31,360.00
30,710.00
31,110.00
31,106.24
333
Jun 17, 2026
31,570.00
32,000.00
31,060.00
31,360.00
31,356.21
76
Jun 16, 2026
32,530.00
32,460.00
31,050.00
31,570.00
31,566.18
210
Jun 15, 2026
32,440.00
33,430.00
31,310.00
32,530.00
32,526.06
429
Jun 12, 2026
32,080.00
33,630.00
32,070.00
32,440.00
32,436.07
733
Jun 11, 2026
32,930.00
32,830.00
31,500.00
32,080.00
32,076.12
151
Jun 10, 2026
33,000.00
33,990.00
32,620.00
32,930.00
32,926.02
146
Jun 9, 2026
33,730.00
34,600.00
33,630.00
34,150.00
34,145.87
23
Jun 8, 2026
440 Dividend
Jun 8, 2026
33,480.00
34,390.00
33,230.00
33,950.00
33,945.89
85
Jun 5, 2026
33,380.00
34,700.00
33,380.00
33,920.00
33,911.50
80
Jun 4, 2026
34,020.00
34,640.00
33,350.00
33,720.00
33,711.55
102
Jun 3, 2026
34,550.00
34,590.00
33,350.00
34,020.00
34,011.47
246
Jun 2, 2026
32,440.00
34,860.00
32,500.00
34,550.00
34,541.34
555
Jun 1, 2026
32,230.00
33,770.00
31,980.00
32,440.00
32,431.87
369
May 29, 2026
32,360.00
32,600.00
31,540.00
32,230.00
32,221.92
374
May 28, 2026
33,440.00
33,440.00
32,250.00
32,360.00
32,351.89
110
May 27, 2026
33,030.00
34,260.00
32,700.00
32,990.00
32,981.73
445
May 26, 2026
33,530.00
34,520.00
33,490.00
33,940.00
33,931.49
103
May 25, 2026
32,500.00
33,950.00
32,500.00
33,530.00
33,521.59
135
May 20, 2026
33,440.00
33,440.00
31,210.00
32,040.00
32,031.97
807
May 19, 2026
30,930.00
33,010.00
31,420.00
32,000.00
31,991.98
767
May 18, 2026
31,450.00
31,450.00
29,710.00
30,930.00
30,922.25
1,044
May 15, 2026
31,050.00
31,320.00
29,050.00
29,910.00
29,902.50
410
May 14, 2026
33,320.00
33,320.00
31,100.00
31,550.00
31,542.09
204
May 13, 2026
32,800.00
32,800.00
31,840.00
32,220.00
32,211.92
132
May 12, 2026
33,650.00
33,520.00
32,370.00
32,800.00
32,791.78
363
May 11, 2026
34,780.00
34,780.00
33,000.00
33,650.00
33,641.57
1,825
May 8, 2026
33,840.00
35,200.00
33,840.00
34,780.00
34,771.28
511
May 7, 2026
34,340.00
34,600.00
33,840.00
33,840.00
33,831.52
4,599
May 6, 2026
33,260.00
34,340.00
32,520.00
33,840.00
33,831.52
135
May 5, 2026
33,110.00
34,280.00
32,830.00
33,260.00
33,251.66
1,588
May 4, 2026
33,270.00
33,950.00
32,600.00
33,110.00
33,101.70
294
May 1, 2026
32,500.00
33,270.00
32,260.00
32,570.00
32,561.83
515
Apr 30, 2026
31,760.00
33,200.00
31,800.00
32,280.00
32,271.91
452
Apr 29, 2026
32,000.00
33,940.00
31,500.00
31,760.00
31,752.04
2,430
Apr 28, 2026
32,190.00
32,190.00
31,700.00
32,000.00
31,991.98
126
Apr 27, 2026
31,720.00
32,320.00
31,000.00
32,190.00
32,181.93
1,100
Apr 24, 2026
32,070.00
32,270.00
31,700.00
31,720.00
31,712.05
216
Apr 23, 2026
31,740.00
32,310.00
31,740.00
32,070.00
32,061.96
159
Apr 20, 2026
31,740.00
32,190.00
31,550.00
31,740.00
31,732.04
480
Apr 17, 2026
30,450.00
32,180.00
30,020.00
31,740.00
31,732.04
874
Apr 16, 2026
31,430.00
31,900.00
29,620.00
30,450.00
30,442.37
3,202
Apr 15, 2026
31,630.00
32,690.00
29,530.00
31,430.00
31,422.12
1,454
Apr 14, 2026
31,120.00
32,990.00
30,700.00
31,630.00
31,622.07
1,105
Apr 13, 2026
32,530.00
33,350.00
29,940.00
31,120.00
31,112.20
409
Apr 10, 2026
440 Dividend
Apr 10, 2026
33,230.00
33,230.00
32,000.00
32,530.00
32,521.85
309
Apr 9, 2026
32,250.00
33,500.00
31,930.00
33,070.00
33,057.31
756
Apr 6, 2026
30,750.00
32,320.00
30,560.00
32,250.00
32,237.63
2,376
Apr 3, 2026
31,720.00
32,670.00
30,210.00
30,750.00
30,738.20
319
Mar 31, 2026
29,040.00
31,450.00
28,700.00
31,200.00
31,188.03
1,393
Mar 30, 2026
29,740.00
29,440.00
29,030.00
29,040.00
29,028.86
64
Mar 27, 2026
30,670.00
30,420.00
29,010.00
29,740.00
29,728.59
81
Mar 26, 2026
30,320.00
31,250.00
30,000.00
30,670.00
30,658.23
635
Mar 25, 2026
31,190.00
31,180.00
30,120.00
30,320.00
30,308.37
255
Mar 24, 2026
31,510.00
31,800.00
30,900.00
31,190.00
31,178.03
276
Mar 23, 2026
32,660.00
32,660.00
31,530.00
31,740.00
31,727.82
174
Mar 20, 2026
33,260.00
33,410.00
32,350.00
32,660.00
32,647.47
128
Mar 19, 2026
34,130.00
33,690.00
33,000.00
33,260.00
33,247.24
47
Mar 18, 2026
34,410.00
34,390.00
33,720.00
34,130.00
34,116.91
106
Mar 17, 2026
34,870.00
34,870.00
34,370.00
34,410.00
34,396.80
17
Mar 16, 2026
34,420.00
35,000.00
33,050.00
34,020.00
34,006.95
443
Mar 13, 2026
32,590.00
33,290.00
32,590.00
32,950.00
32,937.36
107
Mar 12, 2026
34,100.00
34,100.00
32,000.00
32,590.00
32,577.49
265
Mar 11, 2026
33,900.00
34,300.00
33,880.00
34,190.00
34,176.88
37
Mar 10, 2026
34,360.00
34,710.00
34,290.00
34,520.00
34,506.75
226
Mar 9, 2026
35,570.00
35,570.00
33,950.00
34,360.00
34,346.82
197
Mar 6, 2026
35,430.00
36,000.00
35,250.00
35,570.00
35,556.35
913
Mar 5, 2026
32,500.00
35,900.00
32,500.00
35,430.00
35,416.41
973
Mar 4, 2026
31,490.00
33,420.00
31,000.00
32,800.00
32,787.41
3,306
Mar 2, 2026
31,840.00
33,010.00
31,030.00
31,490.00
31,477.92
548
Feb 27, 2026
31,030.00
31,970.00
30,310.00
31,840.00
31,827.78
343
Feb 26, 2026
29,750.00
31,520.00
29,630.00
31,030.00
31,018.09
1,032
Feb 25, 2026
31,000.00
31,000.00
29,320.00
29,750.00
29,738.59
283
Feb 24, 2026
31,290.00
31,290.00
30,020.00
30,620.00
30,608.25
428
Feb 23, 2026
33,860.00
33,880.00
30,890.00
31,290.00
31,278.00
13,664
Feb 20, 2026
32,490.00
34,000.00
32,490.00
33,860.00
33,847.01
596
Feb 19, 2026
32,000.00
33,100.00
31,200.00
32,490.00
32,477.53
573
Feb 18, 2026
30,660.00
32,190.00
30,650.00
31,540.00
31,527.90
772
Feb 17, 2026
30,000.00
31,290.00
28,500.00
30,720.00
30,708.21
1,470
Feb 16, 2026
32,650.00
32,930.00
29,850.00
30,000.00
29,988.49
1,448
Feb 13, 2026
32,600.00
32,900.00
32,200.00
32,650.00
32,637.47
158
Feb 12, 2026
34,300.00
34,300.00
31,910.00
32,600.00
32,587.49
1,411
Feb 11, 2026
37,460.00
38,400.00
34,000.00
34,330.00
34,316.83
858
Feb 10, 2026
36,680.00
38,400.00
36,830.00
37,460.00
37,445.63
345
Feb 9, 2026
36,680.00
38,950.00
35,600.00
36,680.00
36,665.93
1,028
Feb 6, 2026
36,090.00
37,250.00
35,400.00
35,520.00
35,506.37
2,101
Feb 5, 2026
40,000.00
40,000.00
36,150.00
36,150.00
36,136.13
5,824
Feb 4, 2026
47,030.00
47,030.00
39,450.00
40,050.00
40,034.64
2,274
Feb 3, 2026
48,390.00
48,390.00
46,720.00
47,030.00
47,011.95
239
Feb 2, 2026
47,930.00
47,930.00
46,400.00
47,210.00
47,191.89
59
Jan 30, 2026
47,140.00
47,720.00
45,000.00
46,640.00
46,622.11
979
Jan 29, 2026
48,310.00
48,310.00
46,800.00
47,140.00
47,121.91
271
Jan 28, 2026
48,950.00
49,180.00
47,990.00
48,310.00
48,291.46
308
Jan 27, 2026
49,240.00
49,750.00
48,610.00
48,950.00
48,931.22
128
Jan 26, 2026
48,460.00
50,270.00
46,600.00
49,240.00
49,221.11
449
Jan 23, 2026
48,620.00
48,930.00
48,090.00
48,460.00
48,441.41
75
Jan 22, 2026
49,870.00
49,970.00
48,020.00
48,620.00
48,601.34
327
Jan 21, 2026
51,040.00
53,690.00
48,010.00
49,870.00
49,850.87
350
Jan 20, 2026
50,510.00
52,000.00
47,530.00
51,040.00
51,020.42
192
Jan 19, 2026
49,670.00
50,890.00
46,600.00
50,510.00
50,490.62
391
Jan 16, 2026
50,700.00
51,010.00
49,430.00
49,670.00
49,650.94
177
Jan 15, 2026
50,570.00
51,540.00
50,050.00
50,700.00
50,680.55
237
Jan 14, 2026
51,160.00
51,990.00
50,020.00
50,570.00
50,550.60
202
Jan 13, 2026
52,570.00
53,040.00
50,880.00
51,160.00
51,140.38
211
Jan 12, 2026
49,880.00
53,590.00
49,880.00
52,570.00
52,549.83
144
Jan 9, 2026
51,740.00
53,990.00
48,170.00
53,620.00
53,599.43
91
Jan 8, 2026
51,700.00
52,270.00
51,200.00
51,740.00
51,720.15
107
Jan 7, 2026
51,590.00
54,000.00
51,590.00
51,700.00
51,680.16
344
Jan 6, 2026
52,070.00
52,070.00
50,160.00
51,590.00
51,570.20
223
Jan 5, 2026
51,790.00
53,190.00
50,750.00
52,070.00
52,050.02
226
Jan 1, 2026
51,720.00
53,950.00
50,500.00
51,790.00
51,770.13
275
Dec 31, 2025
52,510.00
52,500.00
51,190.00
51,720.00
51,700.16
766
Dec 30, 2025
49,960.00
53,400.00
50,750.00
52,510.00
52,489.86
272
Dec 29, 2025
50,400.00
50,890.00
49,500.00
49,960.00
49,940.83
244
Dec 25, 2025
51,650.00
51,650.00
47,970.00
50,040.00
50,020.80
324
Dec 24, 2025
52,880.00
52,960.00
50,100.00
51,650.00
51,630.18
149
Dec 23, 2025
51,780.00
53,930.00
51,710.00
52,880.00
52,859.71
366
Dec 22, 2025
51,750.00
51,850.00
51,520.00
51,780.00
51,760.13
82
Dec 18, 2025
50,190.00
50,210.00
49,550.00
49,870.00
49,850.87
80
Dec 17, 2025
48,220.00
51,200.00
48,000.00
49,850.00
49,830.87
223
Dec 16, 2025
47,860.00
49,430.00
47,510.00
48,220.00
48,201.50
159
Dec 15, 2025
47,510.00
48,850.00
47,490.00
47,860.00
47,841.64
307
Dec 11, 2025
46,760.00
48,980.00
46,760.00
47,960.00
47,941.60
252
Dec 10, 2025
46,770.00
46,770.00
46,570.00
46,760.00
46,742.06
227
Dec 9, 2025
46,780.00
46,780.00
45,500.00
46,770.00
46,752.05
281
Dec 8, 2025
47,190.00
47,830.00
46,370.00
46,780.00
46,762.05
255
Dec 7, 2025
450 Dividend
Dec 4, 2025
46,900.00
47,070.00
46,890.00
46,910.00
46,892.00
509
Dec 3, 2025
46,910.00
46,910.00
46,750.00
46,900.00
46,882.00
110
Dec 2, 2025
46,570.00
49,820.00
46,000.00
46,910.00
46,892.00
354
Dec 1, 2025
46,710.00
47,620.00
46,530.00
46,570.00
46,552.13
381
Nov 27, 2025
47,600.00
48,520.00
45,930.00
46,820.00
46,802.04
143
Nov 26, 2025
48,310.00
49,650.00
46,390.00
47,600.00
47,581.74
481
Nov 25, 2025
48,400.00
48,380.00
48,220.00
48,310.00
48,291.46
48
Nov 24, 2025
48,170.00
49,200.00
48,180.00
48,400.00
48,381.43
131
Nov 20, 2025
48,720.00
48,770.00
47,970.00
48,230.00
48,211.49
174
Nov 19, 2025
49,340.00
49,640.00
48,100.00
48,720.00
48,701.31
326
Nov 18, 2025
48,720.00
49,620.00
48,120.00
49,340.00
49,321.07
494
Nov 17, 2025
49,080.00
52,510.00
49,300.00
49,310.00
49,291.08
10,177
Nov 13, 2025
48,850.00
49,990.00
48,350.00
48,850.00
48,831.25
173
Nov 12, 2025
48,300.00
50,380.00
48,370.00
48,850.00
48,831.25
275
Nov 11, 2025
48,810.00
49,160.00
47,880.00
48,300.00
48,281.47
85
Nov 10, 2025
49,310.00
48,820.00
48,730.00
48,810.00
48,791.27
183
Nov 6, 2025
49,830.00
50,000.00
49,640.00
49,980.00
49,960.82
889
Nov 5, 2025
49,840.00
49,980.00
49,840.00
49,980.00
49,960.82
34
Nov 4, 2025
49,980.00
49,980.00
49,980.00
49,980.00
49,960.82
-
Nov 3, 2025
49,630.00
49,990.00
48,640.00
49,980.00
49,960.82
271
Oct 30, 2025
49,080.00
49,490.00
49,080.00
49,240.00
49,221.11
582

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: