Computer Direct Group Ltd. (TLV:CMDR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,360
-1,210 (-3.40%)
Mar 9, 2026, 5:24 PM IDT
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35,430.00 | 36,000.00 | 35,250.00 | 35,570.00 | 35,570.00 | 0.40% | 913 |
| Mar 5, 2026 | 32,500.00 | 35,900.00 | 32,500.00 | 35,430.00 | 35,430.00 | 8.02% | 973 |
| Mar 4, 2026 | 31,490.00 | 33,420.00 | 31,000.00 | 32,800.00 | 32,800.00 | 4.16% | 3,306 |
| Mar 2, 2026 | 31,840.00 | 33,010.00 | 31,030.00 | 31,490.00 | 31,490.00 | -1.10% | 548 |
| Feb 27, 2026 | 31,030.00 | 31,970.00 | 30,310.00 | 31,840.00 | 31,840.00 | 2.61% | 343 |
| Feb 26, 2026 | 29,750.00 | 31,520.00 | 29,630.00 | 31,030.00 | 31,030.00 | 4.30% | 1,032 |
| Feb 25, 2026 | 31,000.00 | 31,000.00 | 29,320.00 | 29,750.00 | 29,750.00 | -2.84% | 283 |
| Feb 24, 2026 | 31,290.00 | 31,290.00 | 30,020.00 | 30,620.00 | 30,620.00 | -2.14% | 428 |
| Feb 23, 2026 | 33,860.00 | 33,880.00 | 30,890.00 | 31,290.00 | 31,290.00 | -7.59% | 13,664 |
| Feb 20, 2026 | 32,490.00 | 34,000.00 | 32,490.00 | 33,860.00 | 33,860.00 | 4.22% | 596 |
| Feb 19, 2026 | 32,000.00 | 33,100.00 | 31,200.00 | 32,490.00 | 32,490.00 | 3.01% | 573 |
| Feb 18, 2026 | 30,660.00 | 32,190.00 | 30,650.00 | 31,540.00 | 31,540.00 | 2.67% | 772 |
| Feb 17, 2026 | 30,000.00 | 31,290.00 | 28,500.00 | 30,720.00 | 30,720.00 | 2.40% | 1,470 |
| Feb 16, 2026 | 32,650.00 | 32,930.00 | 29,850.00 | 30,000.00 | 30,000.00 | -8.12% | 1,448 |
| Feb 13, 2026 | 32,600.00 | 32,900.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.15% | 158 |
| Feb 12, 2026 | 34,300.00 | 34,300.00 | 31,910.00 | 32,600.00 | 32,600.00 | -5.04% | 1,411 |
| Feb 11, 2026 | 37,460.00 | 38,400.00 | 34,000.00 | 34,330.00 | 34,330.00 | -8.36% | 858 |
| Feb 10, 2026 | 36,680.00 | 38,400.00 | 36,830.00 | 37,460.00 | 37,460.00 | 2.13% | 345 |
| Feb 9, 2026 | 36,680.00 | 38,950.00 | 35,600.00 | 36,680.00 | 36,680.00 | 3.27% | 1,028 |
| Feb 6, 2026 | 36,090.00 | 37,250.00 | 35,400.00 | 35,520.00 | 35,520.00 | -1.74% | 2,101 |
| Feb 5, 2026 | 40,000.00 | 40,000.00 | 36,150.00 | 36,150.00 | 36,150.00 | -9.74% | 5,824 |
| Feb 4, 2026 | 47,030.00 | 47,030.00 | 39,450.00 | 40,050.00 | 40,050.00 | -14.84% | 2,274 |
| Feb 3, 2026 | 48,390.00 | 48,390.00 | 46,720.00 | 47,030.00 | 47,030.00 | -0.38% | 239 |
| Feb 2, 2026 | 47,930.00 | 47,930.00 | 46,400.00 | 47,210.00 | 47,210.00 | 1.22% | 59 |
| Jan 30, 2026 | 47,140.00 | 47,720.00 | 45,000.00 | 46,640.00 | 46,640.00 | -1.06% | 979 |
| Jan 29, 2026 | 48,310.00 | 48,310.00 | 46,800.00 | 47,140.00 | 47,140.00 | -2.42% | 271 |
| Jan 28, 2026 | 48,950.00 | 49,180.00 | 47,990.00 | 48,310.00 | 48,310.00 | -1.31% | 308 |
| Jan 27, 2026 | 49,240.00 | 49,750.00 | 48,610.00 | 48,950.00 | 48,950.00 | -0.59% | 128 |
| Jan 26, 2026 | 48,460.00 | 50,270.00 | 46,600.00 | 49,240.00 | 49,240.00 | 1.61% | 449 |
| Jan 23, 2026 | 48,620.00 | 48,930.00 | 48,090.00 | 48,460.00 | 48,460.00 | -0.33% | 75 |
| Jan 22, 2026 | 49,870.00 | 49,970.00 | 48,020.00 | 48,620.00 | 48,620.00 | -2.51% | 327 |
| Jan 21, 2026 | 51,040.00 | 53,690.00 | 48,010.00 | 49,870.00 | 49,870.00 | -2.29% | 350 |
| Jan 20, 2026 | 50,510.00 | 52,000.00 | 47,530.00 | 51,040.00 | 51,040.00 | 1.05% | 192 |
| Jan 19, 2026 | 49,670.00 | 50,890.00 | 46,600.00 | 50,510.00 | 50,510.00 | 1.69% | 391 |
| Jan 16, 2026 | 50,700.00 | 51,010.00 | 49,430.00 | 49,670.00 | 49,670.00 | -2.03% | 177 |
| Jan 15, 2026 | 50,570.00 | 51,540.00 | 50,050.00 | 50,700.00 | 50,700.00 | 0.26% | 237 |
| Jan 14, 2026 | 51,160.00 | 51,990.00 | 50,020.00 | 50,570.00 | 50,570.00 | -1.15% | 202 |
| Jan 13, 2026 | 52,570.00 | 53,040.00 | 50,880.00 | 51,160.00 | 51,160.00 | -2.68% | 211 |
| Jan 12, 2026 | 49,880.00 | 53,590.00 | 49,880.00 | 52,570.00 | 52,570.00 | -1.96% | 144 |
| Jan 9, 2026 | 51,740.00 | 53,990.00 | 48,170.00 | 53,620.00 | 53,620.00 | 3.63% | 91 |
| Jan 8, 2026 | 51,700.00 | 52,270.00 | 51,200.00 | 51,740.00 | 51,740.00 | 0.08% | 107 |
| Jan 7, 2026 | 51,590.00 | 54,000.00 | 51,590.00 | 51,700.00 | 51,700.00 | 0.21% | 344 |
| Jan 6, 2026 | 52,070.00 | 52,070.00 | 50,160.00 | 51,590.00 | 51,590.00 | -0.92% | 223 |
| Jan 5, 2026 | 51,790.00 | 53,190.00 | 50,750.00 | 52,070.00 | 52,070.00 | 0.54% | 226 |
| Jan 1, 2026 | 51,720.00 | 53,950.00 | 50,500.00 | 51,790.00 | 51,790.00 | 0.14% | 275 |
| Dec 31, 2025 | 52,510.00 | 52,500.00 | 51,190.00 | 51,720.00 | 51,720.00 | -1.50% | 766 |
| Dec 30, 2025 | 49,960.00 | 53,400.00 | 50,750.00 | 52,510.00 | 52,510.00 | 5.10% | 272 |
| Dec 29, 2025 | 50,400.00 | 50,890.00 | 49,500.00 | 49,960.00 | 49,960.00 | -0.87% | 244 |
| Dec 28, 2025 | 50,040.00 | 52,130.00 | 49,540.00 | 50,400.00 | 50,400.00 | 0.72% | 146 |
| Dec 25, 2025 | 51,650.00 | 51,650.00 | 47,970.00 | 50,040.00 | 50,040.00 | -3.12% | 324 |
| Dec 24, 2025 | 52,880.00 | 52,960.00 | 50,100.00 | 51,650.00 | 51,650.00 | -2.33% | 149 |
| Dec 23, 2025 | 51,780.00 | 53,930.00 | 51,710.00 | 52,880.00 | 52,880.00 | 2.12% | 366 |
| Dec 22, 2025 | 51,750.00 | 51,850.00 | 51,520.00 | 51,780.00 | 51,780.00 | 0.06% | 82 |
| Dec 21, 2025 | 49,870.00 | 53,960.00 | 50,100.00 | 51,750.00 | 51,750.00 | 3.77% | 97 |
| Dec 18, 2025 | 50,190.00 | 50,210.00 | 49,550.00 | 49,870.00 | 49,870.00 | 0.04% | 80 |
| Dec 17, 2025 | 48,220.00 | 51,200.00 | 48,000.00 | 49,850.00 | 49,850.00 | 3.38% | 223 |
| Dec 16, 2025 | 47,860.00 | 49,430.00 | 47,510.00 | 48,220.00 | 48,220.00 | 0.75% | 159 |
| Dec 15, 2025 | 47,510.00 | 48,850.00 | 47,490.00 | 47,860.00 | 47,860.00 | 0.74% | 307 |
| Dec 14, 2025 | 47,960.00 | 47,960.00 | 46,910.00 | 47,510.00 | 47,510.00 | -0.94% | 40 |
| Dec 11, 2025 | 46,760.00 | 48,980.00 | 46,760.00 | 47,960.00 | 47,960.00 | 2.57% | 252 |
| Dec 10, 2025 | 46,770.00 | 46,770.00 | 46,570.00 | 46,760.00 | 46,760.00 | -0.02% | 227 |
| Dec 9, 2025 | 46,780.00 | 46,780.00 | 45,500.00 | 46,770.00 | 46,770.00 | -0.02% | 281 |
| Dec 8, 2025 | 47,190.00 | 47,830.00 | 46,370.00 | 46,780.00 | 46,780.00 | -0.87% | 255 |
| Dec 7, 2025 | 44,600.00 | 47,560.00 | 44,600.00 | 47,190.00 | 47,190.00 | 0.60% | 48 |
| Dec 4, 2025 | 46,900.00 | 47,070.00 | 46,890.00 | 46,910.00 | 46,460.00 | 0.02% | 509 |
| Dec 3, 2025 | 46,910.00 | 46,910.00 | 46,750.00 | 46,900.00 | 46,450.10 | -0.02% | 110 |
| Dec 2, 2025 | 46,570.00 | 49,820.00 | 46,000.00 | 46,910.00 | 46,460.00 | 0.73% | 354 |
| Dec 1, 2025 | 46,710.00 | 47,620.00 | 46,530.00 | 46,570.00 | 46,123.26 | -0.30% | 381 |
| Nov 30, 2025 | 46,820.00 | 47,210.00 | 46,530.00 | 46,710.00 | 46,261.92 | -0.23% | 127 |
| Nov 27, 2025 | 47,600.00 | 48,520.00 | 45,930.00 | 46,820.00 | 46,370.86 | -1.64% | 143 |
| Nov 26, 2025 | 48,310.00 | 49,650.00 | 46,390.00 | 47,600.00 | 47,143.38 | -1.47% | 481 |
| Nov 25, 2025 | 48,400.00 | 48,380.00 | 48,220.00 | 48,310.00 | 47,846.57 | -0.19% | 48 |
| Nov 24, 2025 | 48,170.00 | 49,200.00 | 48,180.00 | 48,400.00 | 47,935.71 | 0.48% | 131 |
| Nov 23, 2025 | 48,230.00 | 48,230.00 | 47,960.00 | 48,170.00 | 47,707.91 | -0.12% | 123 |
| Nov 20, 2025 | 48,720.00 | 48,770.00 | 47,970.00 | 48,230.00 | 47,767.34 | -1.01% | 174 |
| Nov 19, 2025 | 49,340.00 | 49,640.00 | 48,100.00 | 48,720.00 | 48,252.64 | -1.26% | 326 |
| Nov 18, 2025 | 48,720.00 | 49,620.00 | 48,120.00 | 49,340.00 | 48,866.69 | 0.06% | 494 |
| Nov 17, 2025 | 49,080.00 | 52,510.00 | 49,300.00 | 49,310.00 | 48,836.98 | 0.47% | 10,177 |
| Nov 16, 2025 | 48,850.00 | 49,300.00 | 48,850.00 | 49,080.00 | 48,609.18 | 0.47% | 50 |
| Nov 13, 2025 | 48,850.00 | 49,990.00 | 48,350.00 | 48,850.00 | 48,381.39 | - | 173 |
| Nov 12, 2025 | 48,300.00 | 50,380.00 | 48,370.00 | 48,850.00 | 48,381.39 | 1.14% | 275 |
| Nov 11, 2025 | 48,810.00 | 49,160.00 | 47,880.00 | 48,300.00 | 47,836.67 | -1.04% | 85 |
| Nov 10, 2025 | 49,310.00 | 48,820.00 | 48,730.00 | 48,810.00 | 48,341.77 | -1.01% | 183 |
| Nov 9, 2025 | 49,980.00 | 49,650.00 | 48,240.00 | 49,310.00 | 48,836.98 | -1.34% | 106 |
| Nov 6, 2025 | 49,830.00 | 50,000.00 | 49,640.00 | 49,980.00 | 49,500.55 | - | 889 |
| Nov 5, 2025 | 49,840.00 | 49,980.00 | 49,840.00 | 49,980.00 | 49,500.55 | 0.28% | 34 |
| Nov 4, 2025 | 49,980.00 | 50,000.00 | 49,000.00 | 49,840.00 | 49,361.89 | -0.28% | 89 |
| Nov 3, 2025 | 49,630.00 | 49,990.00 | 48,640.00 | 49,980.00 | 49,500.55 | 0.71% | 271 |
| Nov 2, 2025 | 49,240.00 | 49,940.00 | 47,220.00 | 49,630.00 | 49,153.91 | 0.79% | 133 |
| Oct 30, 2025 | 49,080.00 | 49,490.00 | 49,080.00 | 49,240.00 | 48,767.65 | 0.33% | 582 |
| Oct 29, 2025 | 47,630.00 | 49,390.00 | 47,680.00 | 49,080.00 | 48,609.18 | 3.04% | 1,392 |
| Oct 28, 2025 | 46,980.00 | 47,700.00 | 46,980.00 | 47,630.00 | 47,173.09 | 1.38% | 1,572 |
| Oct 27, 2025 | 47,510.00 | 47,250.00 | 46,690.00 | 46,980.00 | 46,529.33 | -1.12% | 186 |
| Oct 26, 2025 | 47,290.00 | 47,700.00 | 47,180.00 | 47,510.00 | 47,054.24 | 0.47% | 47 |
| Oct 23, 2025 | 47,240.00 | 47,320.00 | 47,240.00 | 47,290.00 | 46,836.35 | 0.11% | 57 |
| Oct 22, 2025 | 46,950.00 | 47,600.00 | 46,910.00 | 47,240.00 | 46,786.83 | 0.62% | 136 |
| Oct 21, 2025 | 46,890.00 | 47,510.00 | 46,000.00 | 46,950.00 | 46,499.62 | 0.13% | 359 |
| Oct 20, 2025 | 47,300.00 | 47,950.00 | 46,000.00 | 46,890.00 | 46,440.19 | -0.87% | 280 |
| Oct 19, 2025 | 47,230.00 | 49,480.00 | 46,860.00 | 47,300.00 | 46,846.26 | 0.15% | 161 |
| Oct 16, 2025 | 52,720.00 | 52,720.00 | 46,000.00 | 47,230.00 | 46,776.93 | 0.45% | 503 |