Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 20-Oct-31 05:36:20 AM 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

(CRG) CRANE GROUP LIMITED home page...

     Prev Section TOC    Company Info for CRG    Fundamental Next Section
Listing Code CRG
Listing Name CRANE GROUP LIMITED
GICS Sector Capital Goods
Company Listing ASX listed company as at Fri May 06 19:00:06 EST 2011
ISIN Name CRANE GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CRG0


Maximum Price date available .. Friday 30th October 2020
Latest price with VOLUME for CRG .. Friday 8th April 2011

CRG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri May 06 19:00:06 EST 2011
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CRG
DATE ### 2011-02-25 ### 2010-12-24 2010-11-26
SHARE PRICE 10.23 ### ### 9.4 7.2
MARKET CAP ### ### ### 743640269.8 569596802.4
DIVIDEND YIELD 0.05116279069767442 4.545454545 ### 4.255319149 5.555555556
Price to Earnings (PE) Price/EPS ### ### 23.48 22.54196643 ###
Earnings/Share (EPS) 0.43 44.4 0.41 41.7 41.7
EARNINGS YIELD% 4.58677686 ### ###
DEBT EQUITY 35.2 35.2 35.2
Net Tangible Assets (NTA) ### 4.5 4.5
DIV COVER ### 1.0425 1.0425
SHARE PRICE NTA 2.220183486 2.088888889 ###
CVGI
FRANK
DIVPS 44 40 40
52 WK HI LAST% 1.373966942 12.87234043 ###
52 WK LO LAST% ### ### 1.25
ALLORDS DIVYIELD ### 3.77 ###
DIV YIELD ALLORDS DIV YIELD 0.625454545 0.485319149 1.505555556
ALLORDS PE ### 15.89 ###
PE ALLORDSPE ### 6.651966427 ###
EARNINGS YIELD BOND RATE ### -1.218829787 ###
DIV YIELD BONDRATE -0.962545455 -1.399680851 0.060555556
10 YEAR BOND YIELD ### 5.655 ###
AUD ### 1.0071 ###
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 10.5078 ### ###
LOWEST ### ### ###
DIVIDEND DATE EX ### ### ###
DIVIDEND DATE PAY ### ### ###
DIVIDEND AMOUNT 0.72 0.22 0.22
DIVIDEND FRANKING ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High ### 9.78 9.72 ### ###
Year Low 10.22 ### 9.57 ### ###
Net Profit Margin% 1.84 1.73
Operating Margin% 3.57 3.74
Return on Avg Assets% ### ###
Return on Avg Equity% 5.52 ###
No. Employees 4,353 4,353
52Week High ### ###
52Week Low ### ###

     Prev Section Fundamental    News for CRG    Options Next Section

Score Company CRG for Ownership
CtrLinksDateNewsScore
1 an 2011-05-06  2020-10-03 08:56 GMT, Price
Closed at $10.38
2
Price range $6.32 -> $20.09, for Dates 1996-Jul-01 Mon -> 2011-Apr-08 Fri
 

     Prev Section News    Options owned by CRG    Warrants Next Section
No OPTIONS for company (CRG) CRANE GROUP LIMITED.
     Prev Section Options    Warrants owned by CRG    Charting Next Section
No Warrants for company (CRG) CRANE GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CRG) CRANE GROUP 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 ### 21 0.0
MAX ### 11,869,780 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CRG

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


End of day Prices (Enhanced format),

last 120 Days for (CRG) CRANE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.43
2011-May-06 Fri ### ### ### ### 0 ###
2011-May-05 Thu ### ### ### ### 0 ###
2011-May-04 Wed ### ### ### ### 0 ###
2011-May-03 Tue ### ### ### ### 0 ###
2011-May-02 Mon ### ### ### ### 0 ###
2011-Apr-29 Fri ### ### ### ### 0 ###
2011-Apr-28 Thu ### ### ### ### 0 ###
2011-Apr-27 Wed ### ### ### ### 0 ###
2011-Apr-21 Thu ### ### ### ### 0 ###
2011-Apr-20 Wed ### ### ### ### 0 ###
2011-Apr-19 Tue ### ### ### ### 0 ###
2011-Apr-18 Mon ### ### ### ### 0 ###
2011-Apr-15 Fri ### ### ### ### 0 ###
2011-Apr-14 Thu ### ### ### ### 0 ###
2011-Apr-13 Wed ### ### ### ### 0 ###
2011-Apr-12 Tue ### ### ### ### 0 ###
2011-Apr-11 Mon ### ### ### ### 0 ###
2011-Apr-08 Fri ### 10.45 ### ### 34,742 ### 0.5 67.6 ###
2011-Apr-07 Thu ### ### 10.22 ### 112,158 1,155,227 ### 37.9 ###
2011-Apr-06 Wed 10.4 10.41 ### ### ### ### -0.7 27.2 ###
2011-Apr-05 Tue 10.44 10.48 ### 10.43 ### ### ### 34.1 24.3
2011-Apr-04 Mon ### 10.45 ### ### ### ### 0.7 ### 24.2
2011-Apr-01 Fri 10.22 ### 10.22 10.23 ### 576,687 ### ### ###
2011-Mar-31 Thu 10.23 ### 10.2 10.22 1,083,924 11,148,158 ### ### 23.8
2011-Mar-30 Wed ### 10.28 ### 10.23 334,677 ### ### ### ###
2011-Mar-29 Tue ### 10.23 ### 10.22 100,589 1,014,943 1.0 ### 23.8
2011-Mar-28 Mon ### 10.25 ### ### 251,672 ### ### 35.0 23.6
2011-Mar-25 Fri ### ### ### ### ### 1,733,771 ### 65.5 ###
2011-Mar-24 Thu ### ### ### ### ### ### ### ### ###
2011-Mar-23 Wed ### ### 9.88 ### ### ### ### ### ###
2011-Mar-22 Tue ### ### 9.86 ### ### ### ### 74.0 ###
2011-Mar-21 Mon 9.8 9.89 9.78 9.88 983,728 ### ### 69.2 ###
2011-Mar-18 Fri 9.89 ### ### 9.84 ### ### ### 18.8 ###
2011-Mar-17 Thu 9.84 ### ### 9.87 ### ### ### ### ###
2011-Mar-16 Wed 9.77 9.85 9.76 9.85 ### ### ### 47.8 ###
2011-Mar-15 Tue 9.7 9.85 9.7 9.77 ### ### 0.7 ### ###
2011-Mar-14 Mon 9.75 9.85 9.72 9.78 ### 930,475 ### ### 22.7
2011-Mar-11 Fri 9.79 9.88 9.79 9.85 ### 1,546,140 ### 73.2 ###
2011-Mar-10 Thu 9.85 ### 9.79 9.83 331,776 ### ### ### ###
2011-Mar-09 Wed 9.83 9.88 9.82 9.85 ### 4,684,650 ### 81.1 ###
2011-Mar-08 Tue 9.78 9.88 9.74 9.87 149,382 ### 0.9 76.1 ###
2011-Mar-07 Mon 9.75 9.85 9.75 9.8 ### ### ### 78.4 ###
2011-Mar-04 Fri 9.86 ### 9.78 9.84 ### 6,874,079 ### 30.6 ###
2011-Mar-03 Thu ### 9.8 ### 9.8 437,189 ### 1.6 79.2 ###
2011-Mar-02 Wed ### 9.73 ### ### ### 5,835,350 ### 69.2 22.4
2011-Mar-01 Tue 9.8 9.81 9.73 9.75 ### ### ### 36.0 22.7
2011-Feb-28 Mon ### 9.8 9.52 9.78 197,889 ### 1.9 ### 22.7
2011-Feb-25 Fri ### 9.71 9.57 ### ### 3,421,554 0.7 67.2 ###
2011-Feb-24 Thu 9.55 ### 9.55 ### ### ### ### 75.0 22.4
2011-Feb-23 Wed 9.55 ### 9.44 ### ### 2,954,925 ### 73.6 22.4
2011-Feb-22 Tue 9.43 ### 9.43 9.58 ### 2,185,374 ### ### ###
2011-Feb-21 Mon 9.52 9.52 ### 9.51 302,987 2,864,742 ### ### ###
2011-Feb-18 Fri 9.48 9.55 9.47 9.54 ### 3,118,243 ### 72.4 22.2
2011-Feb-17 Thu 9.43 9.51 9.41 9.5 ### 3,979,850 0.7 74.9 ###
2011-Feb-16 Wed ### 9.47 ### 9.43 ### 3,987,873 0.7 ### ###
2011-Feb-15 Tue 9.45 9.48 ### 9.45 ### 5,625,279 ### ### ###
2011-Feb-14 Mon 9.4 9.48 ### 9.46 369,653 3,485,827 ### 72.0 22.0
2011-Feb-11 Fri 9.4 9.48 ### 9.43 ### 7,378,182 ### ### ###
2011-Feb-10 Thu ### 9.45 ### 9.42 ### ### 0.7 ### ###
2011-Feb-09 Wed ### 9.46 ### 9.42 ### ### 0.4 74.7 ###
2011-Feb-08 Tue 9.5 ### 9.47 9.51 ### 7,708,921 ### 71.6 ###
2011-Feb-07 Mon ### ### ### ### ### 11,708,085 ### 75.3 23.7
2011-Feb-04 Fri ### ### ### ### 1,160,772 11,683,170 ### ### 23.6
2011-Feb-03 Thu ### ### ### ### 1,170,976 ### ### ### 23.3
2011-Feb-02 Wed ### ### ### ### ### 16,968,523 ### ### 23.2
2011-Feb-01 Tue ### ### ### ### 3,483,481 34,695,470 ### 30.6 ###
2011-Jan-31 Mon ### ### ### ### 2,698,726 ### ### 36.1 23.2
2011-Jan-28 Fri 9.58 9.58 9.58 9.58 0 ###
2011-Jan-27 Thu 9.58 9.58 9.58 9.58 0 ###
2011-Jan-25 Tue 9.52 ### 9.5 9.58 ### 2,407,443 ### ### ###
2011-Jan-24 Mon ### 9.52 ### 9.52 ### 1,876,042 ### ### ###
2011-Jan-21 Fri 9.45 9.52 9.27 ### 518,055 4,867,126 -1.0 ### 21.8
2011-Jan-20 Thu 9.55 ### 9.51 9.53 261,278 ### ### ### 22.2
2011-Jan-19 Wed ### ### 9.57 ### ### 4,608,022 ### 30.1 ###
2011-Jan-18 Tue ### 9.72 9.51 ### ### ### 0.7 ### 22.5
2011-Jan-17 Mon ### 9.72 9.57 ### ### 4,071,279 ### 41.7 22.3
2011-Jan-14 Fri ### ### ### ### 349,944 ### 0.6 ### 22.5
2011-Jan-13 Thu 9.55 ### 9.52 9.58 577,748 5,546,380 ### 60.5 ###
2011-Jan-12 Wed 9.5 9.53 9.45 9.5 629,774 5,976,555 ### ### ###
2011-Jan-11 Tue ### 9.5 ### 9.49 ### 7,185,084 ### ### ###
2011-Jan-10 Mon ### 9.41 ### ### 298,079 ### ### ### 21.8
2011-Jan-07 Fri ### ### ### ### 236,247 ### ### ### 21.7
2011-Jan-06 Thu 9.4 9.4 9.28 ### 584,479 ### ### ### ###
2011-Jan-05 Wed ### 9.49 ### 9.4 323,227 ### 0.3 ### ###
2011-Jan-04 Tue ### 9.41 ### ### ### ### ### 65.7 21.7
2010-Dec-31 Fri 9.43 9.43 ### ### 55,082 518,321 -0.4 ### 21.8
2010-Dec-30 Thu 9.43 9.44 ### 9.41 ### ### ### 27.7 ###
2010-Dec-29 Wed 9.41 9.44 9.41 9.41 ### 2,417,880 ### 66.5 ###
2010-Dec-24 Fri ### 9.44 ### 9.4 ### ### 0.4 ### ###
2010-Dec-23 Thu ### 9.45 ### 9.4 839,727 ### ### 70.4 ###
2010-Dec-22 Wed ### 9.4 ### ### ### ### ### ### ###
2010-Dec-21 Tue ### 9.43 ### ### ### ### ### 68.6 ###
2010-Dec-20 Mon 9.49 9.5 ### ### ### ### -1.5 ### 21.7
2010-Dec-17 Fri ### 9.49 ### 9.49 636,187 5,992,881 ### 77.8 ###
2010-Dec-16 Thu ### ### 9.25 ### 1,324,859 12,347,685 0.3 64.7 21.8
2010-Dec-15 Wed ### 9.4 ### 9.4 1,293,482 11,971,175 3.2 ### ###
2010-Dec-14 Tue ### 7.76 ### ### 11,869,780 91,575,352 ### ### 17.8
2010-Dec-13 Mon ### 7.71 ### 7.71 160,520 1,228,780 ### 79.6 ###
2010-Dec-10 Fri ### ### 7.5 7.57 129,520 977,876 ### ### 17.6
2010-Dec-09 Thu 7.45 7.57 7.4 7.57 146,071 1,093,341 ### ### 17.6
2010-Dec-08 Wed ### 7.42 7.28 7.4 222,582 1,635,977 ### 72.3 ###
2010-Dec-07 Tue 7.47 7.5 7.41 7.46 ### 1,774,573 ### ### 17.3
2010-Dec-06 Mon 7.47 7.52 7.44 7.5 322,156 2,409,726 ### 71.4 ###
2010-Dec-03 Fri 7.5 7.5 7.42 7.46 156,176 1,165,072 ### ### 17.3
2010-Dec-02 Thu 7.5 7.5 ### 7.46 217,476 1,614,759 ### 28.8 17.3
2010-Dec-01 Wed ### 7.59 ### 7.44 ### ### 4.1 92.3 17.3
2010-Nov-30 Tue ### 7.2 ### ### 673,425 ### ### 75.6 16.7
2010-Nov-29 Mon ### 7.2 ### ### ### 1,458,758 0.8 76.7 ###
2010-Nov-26 Fri 7.21 7.23 ### 7.2 118,459 ### ### ### 16.7
2010-Nov-25 Thu ### 7.25 ### 7.24 1,223,846 8,799,452 1.0 ### 16.8
2010-Nov-24 Wed ### ### ### ### ### ### 0.3 63.5 ###
2010-Nov-23 Tue ### 7.24 ### 7.24 838,274 ### 1.0 84.2 16.8
2010-Nov-22 Mon ### 7.21 ### 7.21 71,227 ### 1.0 79.1 16.8
2010-Nov-19 Fri ### 7.2 ### ### 84,647 606,072 -0.1 ### 16.6
2010-Nov-18 Thu 7.2 7.21 ### ### ### 1,335,541 ### 25.6 16.6
2010-Nov-17 Wed ### 7.25 ### 7.22 176,650 1,268,347 ### ### ###
2010-Nov-16 Tue ### 7.2 ### ### 192,953 ### -0.3 38.3 16.7
2010-Nov-15 Mon ### 7.22 ### 7.2 ### ### 0.3 ### 16.7
2010-Nov-12 Fri 7.25 7.26 ### ### ### ### -0.8 31.3 ###
2010-Nov-11 Thu ### ### 7.22 7.28 ### ### -0.7 25.0 ###
     Prev Section Enhanced    Basic Format Daily Prices for CRG    Bottom Next Section
Basic Prices for CRG
     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 2020-10-31 05:36:20 thru 2020-10-31 05:36:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000