Computer Direct Group Ltd. (TLV:CMDR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 32,990
+990 (3.09%)
Apr 29, 2026, 3:39 PM IDT
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32,000.00 | 32,120.00 | 31,890.00 | 32,120.00 | - | 0.38% | 710 |
| Apr 28, 2026 | 32,190.00 | 32,190.00 | 31,700.00 | 32,000.00 | 32,000.00 | -0.59% | 126 |
| Apr 27, 2026 | 31,720.00 | 32,320.00 | 31,000.00 | 32,190.00 | 32,190.00 | 1.48% | 1,100 |
| Apr 24, 2026 | 32,070.00 | 32,270.00 | 31,700.00 | 31,720.00 | 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 |
| Feb 4, 2026 | 47,030.00 | 47,030.00 | 39,450.00 | 40,050.00 | 39,517.13 | -14.84% | 2,274 |
| Feb 3, 2026 | 48,390.00 | 48,390.00 | 46,720.00 | 47,030.00 | 46,404.26 | -0.38% | 239 |
| Feb 2, 2026 | 47,930.00 | 47,930.00 | 46,400.00 | 47,210.00 | 46,581.87 | 1.22% | 59 |
| Jan 30, 2026 | 47,140.00 | 47,720.00 | 45,000.00 | 46,640.00 | 46,019.45 | -1.06% | 979 |
| Jan 29, 2026 | 48,310.00 | 48,310.00 | 46,800.00 | 47,140.00 | 46,512.80 | -2.42% | 271 |
| Jan 28, 2026 | 48,950.00 | 49,180.00 | 47,990.00 | 48,310.00 | 47,667.23 | -1.31% | 308 |
| Jan 27, 2026 | 49,240.00 | 49,750.00 | 48,610.00 | 48,950.00 | 48,298.71 | -0.59% | 128 |
| Jan 26, 2026 | 48,460.00 | 50,270.00 | 46,600.00 | 49,240.00 | 48,584.86 | 1.61% | 449 |
| Jan 23, 2026 | 48,620.00 | 48,930.00 | 48,090.00 | 48,460.00 | 47,815.23 | -0.33% | 75 |
| Jan 22, 2026 | 49,870.00 | 49,970.00 | 48,020.00 | 48,620.00 | 47,973.11 | -2.51% | 327 |
| Jan 21, 2026 | 51,040.00 | 53,690.00 | 48,010.00 | 49,870.00 | 49,206.47 | -2.29% | 350 |
| Jan 20, 2026 | 50,510.00 | 52,000.00 | 47,530.00 | 51,040.00 | 50,360.91 | 1.05% | 192 |
| Jan 19, 2026 | 49,670.00 | 50,890.00 | 46,600.00 | 50,510.00 | 49,837.96 | 1.69% | 391 |
| Jan 16, 2026 | 50,700.00 | 51,010.00 | 49,430.00 | 49,670.00 | 49,009.14 | -2.03% | 177 |
| Jan 15, 2026 | 50,570.00 | 51,540.00 | 50,050.00 | 50,700.00 | 50,025.43 | 0.26% | 237 |
| Jan 14, 2026 | 51,160.00 | 51,990.00 | 50,020.00 | 50,570.00 | 49,897.16 | -1.15% | 202 |
| Jan 13, 2026 | 52,570.00 | 53,040.00 | 50,880.00 | 51,160.00 | 50,479.31 | -2.68% | 211 |
| Jan 12, 2026 | 49,880.00 | 53,590.00 | 49,880.00 | 52,570.00 | 51,870.55 | -1.96% | 144 |
| Jan 9, 2026 | 51,740.00 | 53,990.00 | 48,170.00 | 53,620.00 | 52,906.58 | 3.63% | 91 |
| Jan 8, 2026 | 51,700.00 | 52,270.00 | 51,200.00 | 51,740.00 | 51,051.59 | 0.08% | 107 |
| Jan 7, 2026 | 51,590.00 | 54,000.00 | 51,590.00 | 51,700.00 | 51,012.13 | 0.21% | 344 |
| Jan 6, 2026 | 52,070.00 | 52,070.00 | 50,160.00 | 51,590.00 | 50,903.59 | -0.92% | 223 |
| Jan 5, 2026 | 51,790.00 | 53,190.00 | 50,750.00 | 52,070.00 | 51,377.20 | 0.54% | 226 |
| Jan 1, 2026 | 51,720.00 | 53,950.00 | 50,500.00 | 51,790.00 | 51,100.93 | 0.14% | 275 |
| Dec 31, 2025 | 52,510.00 | 52,500.00 | 51,190.00 | 51,720.00 | 51,031.86 | -1.50% | 766 |
| Dec 30, 2025 | 49,960.00 | 53,400.00 | 50,750.00 | 52,510.00 | 51,811.35 | 5.10% | 272 |
| Dec 29, 2025 | 50,400.00 | 50,890.00 | 49,500.00 | 49,960.00 | 49,295.28 | -0.87% | 244 |
| Dec 28, 2025 | 50,040.00 | 52,130.00 | 49,540.00 | 50,400.00 | 49,729.42 | 0.72% | 146 |
| Dec 25, 2025 | 51,650.00 | 51,650.00 | 47,970.00 | 50,040.00 | 49,374.21 | -3.12% | 324 |
| Dec 24, 2025 | 52,880.00 | 52,960.00 | 50,100.00 | 51,650.00 | 50,962.79 | -2.33% | 149 |
| Dec 23, 2025 | 51,780.00 | 53,930.00 | 51,710.00 | 52,880.00 | 52,176.43 | 2.12% | 366 |
| Dec 22, 2025 | 51,750.00 | 51,850.00 | 51,520.00 | 51,780.00 | 51,091.06 | 0.06% | 82 |
| Dec 21, 2025 | 49,870.00 | 53,960.00 | 50,100.00 | 51,750.00 | 51,061.46 | 3.77% | 97 |
| Dec 18, 2025 | 50,190.00 | 50,210.00 | 49,550.00 | 49,870.00 | 49,206.47 | 0.04% | 80 |
| Dec 17, 2025 | 48,220.00 | 51,200.00 | 48,000.00 | 49,850.00 | 49,186.74 | 3.38% | 223 |
| Dec 16, 2025 | 47,860.00 | 49,430.00 | 47,510.00 | 48,220.00 | 47,578.43 | 0.75% | 159 |
| Dec 15, 2025 | 47,510.00 | 48,850.00 | 47,490.00 | 47,860.00 | 47,223.22 | 0.74% | 307 |
| Dec 14, 2025 | 47,960.00 | 47,960.00 | 46,910.00 | 47,510.00 | 46,877.87 | -0.94% | 40 |
| Dec 11, 2025 | 46,760.00 | 48,980.00 | 46,760.00 | 47,960.00 | 47,321.89 | 2.57% | 252 |
| Dec 10, 2025 | 46,770.00 | 46,770.00 | 46,570.00 | 46,760.00 | 46,137.85 | -0.02% | 227 |
| Dec 9, 2025 | 46,780.00 | 46,780.00 | 45,500.00 | 46,770.00 | 46,147.72 | -0.02% | 281 |
| Dec 8, 2025 | 47,190.00 | 47,830.00 | 46,370.00 | 46,780.00 | 46,157.59 | -0.87% | 255 |
| Dec 7, 2025 | 44,600.00 | 47,560.00 | 44,600.00 | 47,190.00 | 46,562.13 | 0.60% | 48 |
| Dec 4, 2025 | 46,900.00 | 47,070.00 | 46,890.00 | 46,910.00 | 45,841.84 | 0.02% | 509 |
| Dec 3, 2025 | 46,910.00 | 46,910.00 | 46,750.00 | 46,900.00 | 45,832.07 | -0.02% | 110 |
| Dec 2, 2025 | 46,570.00 | 49,820.00 | 46,000.00 | 46,910.00 | 45,841.84 | 0.73% | 354 |
| Dec 1, 2025 | 46,710.00 | 47,620.00 | 46,530.00 | 46,570.00 | 45,509.59 | -0.30% | 381 |