Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemring Group Plc. (OP: CMGMY )

5.630 +0.090 (+1.62%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 5.470 5.800 5.050 5.540 11,480 +0.13(+2.40%)
Mar 12, 2025 5.425 5.810 4.990 5.410 13,546 -0.23(-4.08%)
Mar 11, 2025 5.575 6.240 5.140 5.640 23,333 +0.48(+9.30%)
Mar 10, 2025 5.050 5.680 5.050 5.160 28,253 +0.02(+0.39%)
Mar 07, 2025 5.890 5.890 5.137 5.140 5,891 -0.83(-13.90%)
Mar 06, 2025 5.910 6.040 5.370 5.970 45,936 +0.08(+1.36%)
Mar 05, 2025 5.850 5.920 5.500 5.890 26,361 +0.12(+2.08%)
Mar 04, 2025 5.490 5.860 5.100 5.770 48,922 +0.33(+6.07%)
Mar 03, 2025 5.250 5.440 5.150 5.440 37,368 +0.41(+8.15%)
Feb 28, 2025 5.030 5.300 4.820 5.030 18,853 +0.27(+5.67%)
Feb 27, 2025 5.300 5.300 4.760 4.760 7,918 -0.37(-7.21%)
Feb 26, 2025 5.300 5.300 5.096 5.130 7,907 +0.05(+0.98%)
Feb 25, 2025 5.320 5.320 4.530 5.080 6,462 -0.17(-3.24%)
Feb 24, 2025 5.050 5.460 4.980 5.250 7,041 +0.20(+3.96%)
Feb 21, 2025 5.050 5.050 5.050 5.050 1,578 +0.00(+0.00%)
Feb 20, 2025 5.050 5.070 4.890 5.050 5,580 +0.15(+3.06%)
Feb 19, 2025 4.870 5.050 4.643 4.900 8,030 +0.05(+1.03%)
Feb 18, 2025 4.617 4.870 4.330 4.850 5,501 +0.92(+23.41%)
Feb 14, 2025 3.930 3.930 3.870 3.930 325 +0.00(+0.00%)
Feb 13, 2025 3.900 3.930 3.900 3.930 782 +0.10(+2.50%)
Feb 12, 2025 3.895 3.900 3.834 3.834 3,235 -0.07(-1.69%)
Feb 11, 2025 4.100 4.320 3.850 3.900 9,414 -0.06(-1.52%)
Feb 10, 2025 3.960 3.960 3.960 3.960 681 +0.15(+3.80%)
Feb 07, 2025 3.760 3.815 3.760 3.815 1,972 +0.06(+1.46%)
Feb 06, 2025 3.870 3.910 3.760 3.760 1,218 -0.26(-6.47%)
Feb 05, 2025 4.020 4.020 4.020 4.020 12,000 +0.00(+0.00%)
Feb 04, 2025 4.020 4.020 4.020 4.020 801 +0.01(+0.25%)
Jan 31, 2025 4.010 4 -0.22(-5.20%)
Jan 29, 2025 4.230 5 +0.05(+1.20%)
Jan 28, 2025 4.180 4.180 4.180 4.180 1,000 +0.03(+0.72%)
Jan 23, 2025 4.150 1 +0.11(+2.72%)
Jan 17, 2025 4.040 2 -0.01(-0.25%)
Jan 16, 2025 4.050 4.050 4.050 4.050 523 +0.04(+1.00%)
Jan 13, 2025 4.010 2 -0.05(-1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.