Computershare Limited
CMSQYOTCFinancial Services● Active
$24.54
+$0.09(+0.35%)
Market Cap$14.2B
P/E Ratio—
52W High$28.06
52W Low$18.82
Computershare Limited（CMSQY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmsqy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.52
Feb 20, 2025
-14.0% from here
5-Year Low5Y
$11.29
Aug 2, 2021
+117.4% from low
IPO Priceadj.
$7.00
Jan 30, 2008
+250.6% since IPO
1 Year Ago
$26.91
Jun 9, 2025
-8.8% in 1Y
5 Years Ago
$12.65
Jun 8, 2021
+94.0% in 5Y
10 Years Ago
$7.68
Jun 8, 2016
+219.5% in 10Y
Historical Price Data · CMSQY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.75 | $24.78 | $24.15 | $24.54 | $24.54 | 0K | -0.85% |
| Jun 5, 2026 | $24.81 | $25.27 | $24.44 | $24.46 | $24.46 | 33K | -1.41% |
| Jun 4, 2026 | $25.18 | $25.18 | $24.67 | $24.76 | $24.76 | 68K | -1.67% |
| Jun 3, 2026 | $24.87 | $24.92 | $24.84 | $24.87 | $24.87 | 88K | +0.00% |
| Jun 2, 2026 | $25.17 | $25.20 | $25.11 | $25.15 | $25.15 | 71K | -0.08% |
| Jun 1, 2026 | $24.94 | $25.19 | $24.89 | $25.07 | $25.07 | 55K | +0.52% |
| May 29, 2026 | $24.87 | $24.99 | $24.77 | $24.78 | $24.78 | 85K | -0.36% |
| May 28, 2026 | $24.50 | $24.75 | $24.48 | $24.73 | $24.73 | 61K | +0.94% |
| May 27, 2026 | $25.19 | $25.19 | $24.14 | $24.18 | $24.18 | 71K | -4.01% |
| May 26, 2026 | $23.80 | $24.03 | $23.76 | $24.03 | $24.03 | 59K | +0.97% |
| May 22, 2026 | $24.11 | $24.18 | $24.03 | $24.18 | $24.18 | 35K | +0.29% |
| May 21, 2026 | $24.29 | $24.40 | $24.13 | $24.38 | $24.38 | 53K | +0.37% |
| May 20, 2026 | $24.28 | $24.45 | $24.08 | $24.44 | $24.44 | 62K | +0.66% |
| May 19, 2026 | $23.62 | $23.66 | $23.49 | $23.55 | $23.55 | 73K | -0.30% |
| May 18, 2026 | $23.18 | $23.25 | $23.06 | $23.20 | $23.20 | 122K | +0.09% |
| May 15, 2026 | $22.13 | $22.18 | $22.04 | $22.05 | $22.05 | 54K | -0.36% |
| May 14, 2026 | $21.76 | $21.85 | $21.71 | $21.72 | $21.72 | 108K | -0.18% |
| May 13, 2026 | $21.49 | $21.61 | $21.42 | $21.59 | $21.59 | 117K | +0.47% |
| May 12, 2026 | $21.39 | $21.50 | $21.31 | $21.44 | $21.44 | 144K | +0.23% |
| May 11, 2026 | $22.30 | $22.88 | $22.12 | $22.14 | $22.14 | 68K | -0.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMSQY
Jan 1 → Dec 31 · 6 years2026+7.3%$22.87 → $24.54
+7.3%
2025+6.6%$21.21 → $22.61
+6.6%
2024+23.6%$16.98 → $20.99
+23.6%
2023-2.9%$17.05 → $16.56
-2.9%
2022+24.5%$14.26 → $17.76
+24.5%
2021+12.3%$12.50 → $14.04
+12.3%
Best Year2022 · +24.5%
Worst Year2023 · -2.9%
Positive Years5 / 6
Avg Annual Return+11.9%
6Y Total Return+96.3%
6Y CAGR~+11.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in CMSQY?
If you invested $1,000 in CMSQY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,195
Total Return+219.5%
CAGR~+12.3% / yr
Profit+$2,195
Based on Jun 8, 2016 · $7.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Computershare Limited（CMSQY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $24.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMSQY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMSQY 历史股价FMP 日线复权 OHLCV