Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 20-Nov-29 03:27:29 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CNM) CARNEGIE CORPORATION LIMITED home page...

     Prev Section TOC    Company Info for CNM    Fundamental Next Section
Listing Code CNM
Listing Name CARNEGIE CORPORATION LIMITED
GICS Sector Utilities
Company Listing ASX listed company as at Fri Sep 11 18:54:43 EST 2009
ISIN Name CARNEGIE CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CNM7


Maximum Price date available .. Friday 27th November 2020
Latest price with VOLUME for CNM .. Friday 11th September 2009

CNM is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Sep 11 18:54:43 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CNM
DATE ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27
SHARE PRICE 0.23 0.23 0.25 0.26 0.185
MARKET CAP 113665454.2 ### 116809633.8 ### ###
DIVIDEND YIELD 0 0 0 0 0
Price to Earnings (PE) Price/EPS 0 0 0 0 0
Earnings/Share (EPS) -0.0353 -0.0353 -0.0353 -0.0487 -0.0487
EARNINGS YIELD% 0 0 0 0 0
DEBT EQUITY 0 0 0 0 ###
Net Tangible Assets (NTA) ### ### ### ### ###
DIV COVER 0 0 0 0 0
SHARE PRICE NTA 23 23.5 25 26 18.5
CVGI
FRANK
DIVPS 0 0 0 0 0
52 WK HI LAST% 26.08695652 23.4 ### ### ###
52 WK LO LAST% 59.13043478 ### 62.4 63.84615385 ###
ALLORDS DIVYIELD ### 5.48 5.47 ### ###
DIV YIELD ALLORDS DIV YIELD 0 0 0 0 0
ALLORDS PE ### 9.84 ### 9.82 ###
PE ALLORDSPE 0 0 0 0 0
EARNINGS YIELD BOND RATE 0 0 0 0 0
DIV YIELD BONDRATE 0 0 0 0 0
10 YEAR BOND YIELD ### 5.85 5.27 ### ###
AUD 0.8385 0.8 0.8021 0.7074 ###
ISSUED SHARES 494,197,627 494,197,627 ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ### 0.47 0.47
LOWEST ### ### ### ###
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0
DIVIDEND FRANKING 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High 0.28 0.28 ### ###
Year Low ### ### ### ###
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for CNM    Options Next Section

Score Company CNM for Ownership
CtrLinksDateNewsScore
1 an 2009-09-11  2020-11-01 07:28 GMT, Price
Closed at $0.225
0
Price range $0.01 -> $0.485, for Dates 1996-Jul-01 Mon -> 2009-Sep-11 Fri
 

     Prev Section News    Options owned by CNM    Warrants Next Section
No OPTIONS for company (CNM) CARNEGIE CORPORATION LIMITED.
     Prev Section Options    Warrants owned by CNM    Charting Next Section
No Warrants for company (CNM) CARNEGIE CORPORATION LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CNM) CARNEGIE CORPORATION LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.485 58,316,727 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CNM

     Prev Section Weekly    Format Enhanced Daily Prices for CNM    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CNM) CARNEGIE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.0353
2009-Sep-11 Fri 0.225 0.225 0.22 0.225 508,423 113,124 ### 65.9 ###
2009-Sep-10 Thu 0.225 0.225 0.22 0.225 ### 107,288 ### ### ###
2009-Sep-09 Wed 0.225 0.225 0.22 0.22 ### ### -2.2 ### -6.2
2009-Sep-08 Tue 0.22 0.225 0.22 0.225 418,150 ### 2.3 78.2 ###
2009-Sep-07 Mon ### 0.23 ### 0.22 ### ### 2.3 ### -6.2
2009-Sep-04 Fri ### 0.22 ### ### 960,158 ### ### 68.7 ###
2009-Sep-03 Thu ### 0.22 ### 0.22 ### 66,982 2.3 ### -6.2
2009-Sep-02 Wed 0.22 0.22 ### 0.22 ### 65,578 ### ### -6.2
2009-Sep-01 Tue ### 0.22 ### 0.22 ### 53,584 2.3 ### -6.2
2009-Aug-31 Mon 0.22 0.23 ### ### 273,381 60,827 -2.3 ### ###
2009-Aug-28 Fri 0.22 0.22 0.22 0.22 ### ### ### ### -6.2
2009-Aug-27 Thu 0.225 0.225 ### ### 538,457 ### -4.4 ### ###
2009-Aug-26 Wed 0.225 0.225 0.22 0.225 ### ### ### 61.8 ###
2009-Aug-25 Tue 0.225 0.23 0.22 0.225 750,578 168,880 ### ### ###
2009-Aug-24 Mon 0.23 0.23 ### ### 553,222 ### -6.5 ### ###
2009-Aug-21 Fri 0.23 0.23 0.22 0.23 ### 159,121 ### 81.3 -6.5
2009-Aug-20 Thu ### ### 0.23 0.23 ### ### -2.1 26.7 -6.5
2009-Aug-19 Wed 0.23 ### 0.23 0.23 ### 183,753 ### ### -6.5
2009-Aug-18 Tue 0.23 0.23 0.225 0.225 520,748 118,470 -2.2 ### ###
2009-Aug-17 Mon 0.23 ### 0.225 ### ### ### 2.2 ### -6.7
2009-Aug-14 Fri 0.225 0.23 0.225 0.225 615,577 140,043 ### ### ###
2009-Aug-13 Thu 0.23 ### 0.225 0.225 616,847 141,874 -2.2 ### ###
2009-Aug-12 Wed 0.23 ### 0.225 0.23 ### ### ### 67.4 -6.5
2009-Aug-11 Tue 0.23 ### 0.225 ### 490,647 112,848 2.2 ### -6.7
2009-Aug-10 Mon 0.225 ### 0.225 0.225 236,758 54,454 ### ### ###
2009-Aug-07 Fri 0.23 ### 0.225 0.225 ### 157,840 -2.2 ### ###
2009-Aug-06 Thu 0.23 0.23 0.22 0.23 264,520 ### ### ### -6.5
2009-Aug-05 Wed ### ### 0.225 0.23 ### 189,776 -2.1 29.4 -6.5
2009-Aug-04 Tue ### 0.24 0.23 0.24 581,052 136,547 2.1 84.9 -6.8
2009-Aug-03 Mon ### ### 0.23 ### ### ### ### 66.6 -6.7
2009-Jul-31 Fri 0.23 ### 0.225 0.23 ### ### ### 65.1 -6.5
2009-Jul-30 Thu 0.22 0.225 0.22 0.225 700,940 155,959 2.3 ### ###
2009-Jul-29 Wed 0.21 0.22 ### 0.21 ### ### ### ### -5.9
2009-Jul-28 Tue ### ### 0.2 ### 574,386 119,185 4.9 91.9 ###
2009-Jul-27 Mon 0.21 ### ### ### ### ### -2.4 19.2 -5.8
2009-Jul-24 Fri 0.21 ### 0.21 ### ### 63,777 2.4 82.4 ###
2009-Jul-23 Thu ### ### ### 0.21 ### 146,922 -2.3 13.9 -5.9
2009-Jul-22 Wed 0.22 0.22 ### 0.22 400,288 ### ### ### -6.2
2009-Jul-21 Tue 0.225 0.225 0.22 0.22 ### 37,980 -2.2 ### -6.2
2009-Jul-20 Mon ### 0.225 0.21 0.225 502,748 109,347 4.7 ### ###
2009-Jul-17 Fri 0.22 0.225 ### 0.22 ### 44,440 ### 75.8 -6.2
2009-Jul-16 Thu 0.225 0.23 ### 0.225 950,287 206,687 ### 71.4 ###
2009-Jul-15 Wed ### 0.23 ### ### ### 108,556 4.9 90.9 ###
2009-Jul-14 Tue 0.21 0.21 ### ### ### ### -2.4 ### -5.8
2009-Jul-13 Mon ### 0.21 ### 0.21 121,374 25,185 ### ### -5.9
2009-Jul-10 Fri 0.21 0.22 0.21 0.21 ### 24,422 ### 67.1 -5.9
2009-Jul-09 Thu ### 0.21 0.2 0.21 1,079,079 ### ### 82.8 -5.9
2009-Jul-08 Wed ### ### ### 0.21 ### 110,089 -2.3 21.2 -5.9
2009-Jul-07 Tue 0.23 0.23 0.22 0.22 ### ### -4.3 11.4 -6.2
2009-Jul-06 Mon 0.225 0.23 0.22 0.225 ### ### ### ### ###
2009-Jul-03 Fri 0.225 0.23 ### 0.225 ### 91,559 ### 66.4 ###
2009-Jul-02 Thu 0.23 0.23 0.23 0.23 54,282 12,484 ### ### -6.5
2009-Jul-01 Wed 0.21 0.23 0.21 0.23 ### 42,020 9.5 ### -6.5
2009-Jun-30 Tue 0.225 0.23 ### ### ### ### -4.4 ### ###
2009-Jun-29 Mon 0.23 ### 0.22 0.225 331,682 75,457 -2.2 28.2 ###
2009-Jun-26 Fri 0.23 ### 0.225 ### ### 75,028 2.2 81.3 -6.7
2009-Jun-25 Thu 0.23 0.23 0.22 0.225 ### ### -2.2 20.6 ###
2009-Jun-24 Wed 0.225 0.23 0.22 0.23 330,578 74,380 2.2 82.4 -6.5
2009-Jun-23 Tue 0.22 0.225 0.22 0.225 ### ### 2.3 88.4 ###
2009-Jun-22 Mon ### 0.24 0.23 0.23 ### ### -2.1 27.3 -6.5
2009-Jun-19 Fri 0.24 0.24 0.225 0.23 ### ### ### 14.2 -6.5
2009-Jun-18 Thu 0.225 0.23 0.22 0.225 1,348,528 ### ### 75.4 ###
2009-Jun-17 Wed ### 0.22 0.2 0.22 ### 146,856 ### 96.2 -6.2
2009-Jun-16 Tue 0.2 0.21 ### ### 1,348,222 ### ### ### -5.8
2009-Jun-15 Mon 0.21 ### ### ### 549,979 ### -2.4 24.0 -5.8
2009-Jun-12 Fri ### 0.22 0.21 ### ### 274,547 ### ### ###
2009-Jun-11 Thu 0.225 0.225 0.2 0.22 5,707,251 ### -2.2 17.9 -6.2
2009-Jun-10 Wed 0.23 0.23 0.21 0.22 1,577,556 ### -4.3 12.2 -6.2
2009-Jun-09 Tue 0.24 0.245 0.23 0.23 ### 303,244 ### ### -6.5
2009-Jun-05 Fri 0.24 0.24 0.23 ### 494,172 ### -2.1 22.8 -6.7
2009-Jun-04 Thu ### 0.24 0.23 ### 1,052,345 ### ### ### -6.7
2009-Jun-03 Wed 0.245 0.25 ### ### 1,158,022 280,820 -4.1 9.8 -6.7
2009-Jun-02 Tue 0.245 0.25 0.24 0.25 ### ### 2.0 78.6 -7.1
2009-Jun-01 Mon 0.24 0.25 0.24 0.245 274,450 67,240 2.1 73.8 ###
2009-May-29 Fri 0.25 0.25 0.24 0.25 1,388,851 ### ### ### -7.1
2009-May-28 Thu 0.26 0.26 0.25 0.25 ### ### -3.8 ### -7.1
2009-May-27 Wed 0.27 0.27 0.245 0.26 1,353,857 ### ### 12.9 -7.4
2009-May-26 Tue ### ### ### ### 0 -7.5
2009-May-25 Mon ### ### ### ### 0 -7.5
2009-May-22 Fri 0.27 0.27 ### ### ### ### -1.9 24.0 -7.5
2009-May-21 Thu 0.275 0.28 ### 0.27 ### ### ### 23.8 -7.6
2009-May-20 Wed 0.26 ### 0.255 ### ### 85,153 1.9 ### -7.5
2009-May-19 Tue 0.255 0.26 0.255 0.26 ### 72,124 ### 82.1 -7.4
2009-May-18 Mon ### ### 0.25 0.25 ### ### ### ### -7.1
2009-May-15 Fri 0.27 0.275 ### ### ### 192,349 -1.9 ### -7.5
2009-May-14 Thu 0.275 0.275 ### ### 344,952 ### ### ### -7.5
2009-May-13 Wed 0.285 0.29 0.27 0.275 ### 268,271 ### ### ###
2009-May-12 Tue ### 0.285 0.26 0.28 1,929,927 ### ### ### ###
2009-May-11 Mon 0.25 0.27 0.25 ### ### 515,588 ### 89.6 -7.5
2009-May-08 Fri ### 0.245 0.23 0.24 ### ### 2.1 73.6 -6.8
2009-May-07 Thu 0.24 0.245 0.23 0.23 764,849 181,651 ### ### -6.5
2009-May-06 Wed 0.24 0.245 0.23 ### 736,155 ### -2.1 24.3 -6.7
2009-May-05 Tue 0.245 0.25 0.23 ### 1,290,485 ### -4.1 ### -6.7
2009-May-04 Mon 0.245 0.25 0.24 0.245 548,751 134,443 ### ### ###
2009-May-01 Fri 0.26 0.26 0.24 0.25 ### ### -3.8 ### -7.1
2009-Apr-30 Thu ### ### 0.26 0.26 ### 81,541 -1.9 ### -7.4
2009-Apr-29 Wed ### 0.27 0.26 ### 705,544 ### ### 64.1 -7.5
2009-Apr-28 Tue 0.275 0.275 0.26 0.27 ### ### ### 23.0 -7.6
2009-Apr-27 Mon 0.27 0.27 0.26 0.27 1,319,584 349,689 ### ### -7.6
2009-Apr-24 Fri ### 0.27 0.255 0.26 ### 387,820 -1.9 ### -7.4
2009-Apr-23 Thu 0.255 0.27 0.255 0.26 1,773,125 465,445 ### 76.9 -7.4
2009-Apr-22 Wed 0.26 0.26 0.245 0.245 782,087 197,476 ### 8.9 ###
2009-Apr-21 Tue 0.245 0.255 0.24 0.255 ### ### 4.1 90.4 ###
2009-Apr-20 Mon 0.24 0.26 0.24 0.25 1,546,646 ### ### ### -7.1
2009-Apr-17 Fri 0.23 0.27 0.225 ### ### 1,284,746 2.2 ### -6.7
2009-Apr-16 Thu 0.23 ### 0.22 0.23 1,313,683 ### ### 65.3 -6.5
2009-Apr-15 Wed ### ### 0.225 0.225 ### 265,026 -4.3 ### ###
2009-Apr-14 Tue 0.24 0.26 0.23 ### ### 1,027,555 -2.1 18.0 -6.7
2009-Apr-09 Thu ### ### ### ### 0 -5.8
2009-Apr-08 Wed ### 0.21 0.2 ### 577,287 118,343 ### 79.6 -5.8
2009-Apr-07 Tue 0.22 0.22 ### ### ### ### ### ### -5.8
2009-Apr-06 Mon 0.23 0.23 ### 0.22 1,254,573 279,142 -4.3 12.6 -6.2
2009-Apr-03 Fri ### 0.225 0.185 0.225 ### ### 18.4 ### ###
2009-Apr-02 Thu 0.185 ### 0.185 ### ### ### ### ### -5.4
2009-Apr-01 Wed ### ### ### ### ### ### ### 9.8 ###
2009-Mar-31 Tue 0.185 ### 0.185 ### ### ### ### 79.1 -5.4
2009-Mar-30 Mon 0.185 0.185 ### 0.185 525,579 ### ### ### ###
2009-Mar-27 Fri ### ### ### 0.185 259,684 48,041 ### 14.1 ###
2009-Mar-26 Thu ### ### 0.185 ### ### ### ### 61.9 -5.4
2009-Mar-25 Wed 0.185 ### 0.185 ### 717,852 ### ### 79.0 -5.4
     Prev Section Enhanced    Basic Format Daily Prices for CNM    Bottom Next Section
Basic Prices for CNM
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2020-11-29 15:27:29 thru 2020-11-29 15:27:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000