(CCK) CCK FINANCIAL SOLUTIONS LIMITED Daily Prices Page 6...


Prev Section TOC    Company Info for CCK    Limits Next Section


Company Details for (CCK) CCK FINANCIAL SOLUTIONS LIMITED

Listing Code CCK
Listing Name CCK FINANCIAL SOLUTIONS LIMITED
GICS Sector Software & Services
ISIN Name CCK FINANCIAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CCK4


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for CCK .. Thursday 20th December 2012

CCK is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for CCK    Bottom Next Section


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

600 Days for (CCK) CCK FINANCIAL SOLUTIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.04
2000-Oct-31 Tue ### 1.5 1.4 1.5 ### ### 0.1
2000-Oct-30 Mon 1.51 1.51 1.4 1.4 34,222 ### 4.1 4.1 ###
2000-Oct-27 Fri 1.55 1.55 1.5 1.5 ### ### 0.1
2000-Oct-26 Thu ### ### 1.55 1.55 4,188 3,245 14.2 14.2 ###
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 1.55 1.55 1.5 1.53 25.6 25.6 ###
2000-Oct-23 Mon 1.57 1.57 1.57 1.57 73.7 73.7 0.1
2000-Oct-18 Wed 1.57 1.57 1.57 1.57 73.1 73.1 0.1
2000-Oct-17 Tue 1.56 1.56 1.55 1.55 ### ### ###
2000-Oct-16 Mon 1.56 ### 1.56 1.56 66.4 66.4 ###
2000-Oct-13 Fri ### ### 1.55 ### 86.1 86.1 0.0
2000-Oct-12 Thu 1.55 ### 1.55 ### ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 74.2 74.2 0.0
2000-Oct-09 Mon 1.7 1.7 1.7 1.7 588 ### ### ### ###
2000-Oct-06 Fri 1.7 1.7 1.7 1.7 ### ### ###
2000-Oct-04 Wed 1.7 1.75 1.7 1.75 6,070 10,470 ### ### 0.1
2000-Oct-03 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Oct-02 Mon 1.8 1.8 1.8 1.8 71.0 71.0 0.1
2000-Sep-29 Fri 1.8 1.8 1.8 1.8 64.1 64.1 0.1
2000-Sep-27 Wed 1.7 1.7 1.7 1.7 71.1 71.1 ###
2000-Sep-26 Tue 1.75 1.8 1.7 1.8 5,680 9,940 ### ### 0.1
2000-Sep-22 Fri 1.8 1.8 1.75 1.75 26.3 26.3 0.1
2000-Sep-21 Thu 1.75 1.76 1.73 1.76 79.9 79.9 0.1
2000-Sep-20 Wed 1.76 1.76 1.75 1.75 23.9 23.9 0.1
2000-Sep-19 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Sep-18 Mon 1.85 1.85 1.85 1.85 1,486 2,749 ### ### 0.1
2000-Sep-15 Fri 1.85 1.85 1.85 1.85 70.3 70.3 0.1
2000-Sep-14 Thu 1.81 1.89 1.8 1.85 12,940 23,874 ### ### 0.1
2000-Sep-12 Tue ### ### 1.85 1.85 314,150 290,588 ### ### 0.1
2000-Sep-11 Mon ### ### ### ### 19.1 19.1 0.0
2000-Sep-07 Thu 1.877 2 1.877 2 96.7 96.7 0.1
2000-Sep-06 Wed ### ### ### ### 21.4 21.4 0.0
2000-Sep-05 Tue ### ### 2 ### ### ### 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 276,520 0 86.3 86.3 0.0
2000-Aug-31 Thu ### ### ### ### 85.0 85.0 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 74.5 74.5 0.0
2000-Aug-28 Mon 2.029 ### ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 32.8 32.8 0.0
2000-Aug-24 Thu ### ### ### ### 3,854 0 ### ### 0.0
2000-Aug-21 Mon 2 2 2 2 ### ### 0.1
2000-Aug-17 Thu ### 2 ### 2 5,650 5,650 89.2 89.2 0.1
2000-Aug-11 Fri ### ### 2 ### 42,446 42,446 ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu 2.2 2.2 ### ### 1.0 1.0 0.0
2000-Aug-02 Wed ### ### ### ### 2,020 0 73.8 73.8 0.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon ### ### ### ### 2,980 0 68.6 68.6 0.0
2000-Jul-28 Fri 2.2 2.2 ### ### 11,020 12,122 ### ### 0.0
2000-Jul-27 Thu 2.2 2.2 2.2 2.2 17,080 37,576 76.0 76.0 0.2
2000-Jul-26 Wed 2.25 2.25 2.2 2.2 ### ### 0.2
2000-Jul-25 Tue 2.2 2.25 ### 2.25 111,455 125,386 86.5 86.5 ###
2000-Jul-24 Mon ### ### ### ### 71.0 71.0 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 2.2 2.2 ### ### ### ### 0.0
2000-Jul-17 Mon 2.26 2.26 2.24 2.24 31.9 31.9 ###
2000-Jul-14 Fri ### ### 2.26 2.26 22.4 22.4 ###
2000-Jul-13 Thu ### ### ### ### 27,371 0 ### ### 0.0
2000-Jul-12 Wed 2.24 2.29 2.24 2.29 5,629 12,749 77.4 77.4 ###
2000-Jul-11 Tue 2.25 2.25 2.2 2.2 20,142 ### ### ### 0.2
2000-Jul-10 Mon ### 2.25 ### 2.25 24,679 ### ### ### ###
2000-Jul-07 Fri ### ### ### ### 22,050 0 ### ### 0.0
2000-Jul-06 Thu 2 2.4 2 2.4 98.8 98.8 ###
2000-Jul-05 Wed 1.88 ### 1.88 ### ### ### 0.0
2000-Jul-04 Tue 1.81 ### 1.81 1.83 7,750 ### 66.8 66.8 ###
2000-Jul-03 Mon 1.75 1.85 1.75 1.85 ### ### 0.1
2000-Jun-30 Fri 1.84 1.84 1.75 1.75 87,385 156,856 ### ### 0.1
2000-Jun-29 Thu 1.81 1.85 1.8 1.84 64.7 64.7 ###
2000-Jun-28 Wed 1.81 1.81 1.75 1.81 42,250 ### ### ### ###
2000-Jun-27 Tue 1.7 1.82 1.7 1.8 ### ### 0.1
2000-Jun-26 Mon 1.7 1.7 1.7 1.7 53,186 ### ### ### ###
2000-Jun-23 Fri 1.7 1.7 1.7 1.7 ### ### ###
2000-Jun-22 Thu 1.7 1.7 1.7 1.7 66.8 66.8 ###
2000-Jun-21 Wed 1.78 1.78 1.75 1.75 26.7 26.7 0.1
2000-Jun-20 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Jun-19 Mon 1.8 1.8 1.75 1.8 29,786 52,870 72.4 72.4 0.1
2000-Jun-16 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Jun-15 Thu 1.82 1.82 1.8 1.8 31.2 31.2 0.1
2000-Jun-14 Wed 1.79 1.8 1.79 1.8 ### ### 0.1
2000-Jun-12 Mon 1.8 1.8 1.8 1.8 0 0.1
2000-Jun-08 Thu 1.82 1.82 1.81 1.81 11,150 ### 31.2 31.2 ###
2000-Jun-07 Wed 1.82 1.85 1.81 1.81 37.6 37.6 ###
2000-Jun-05 Mon 1.85 1.86 1.85 1.85 ### ### 0.1
2000-Jun-02 Fri 1.85 1.85 1.84 1.84 ### ### ###
2000-Jun-01 Thu 1.85 1.85 1.82 1.82 26.9 26.9 ###
2000-May-31 Wed ### ### ### ### 6,270 0 ### ### 0.0
2000-May-30 Tue ### ### 1.85 1.85 21.0 21.0 0.1
2000-May-29 Mon ### ### ### ### 8,450 0 90.5 90.5 0.0
2000-May-26 Fri 1.82 1.85 1.82 1.85 79.1 79.1 0.1
2000-May-25 Thu 1.85 ### 1.85 1.85 ### ### 0.1
2000-May-24 Wed 2 2 1.83 1.84 54,324 ### ### ### ###
2000-May-23 Tue ### ### ### ### 3,089 0 29.2 29.2 0.0
2000-May-22 Mon ### ### ### ### 2,250 0 78.6 78.6 0.0
2000-May-19 Fri 2 2 ### ### 40,640 40,640 ### ### 0.0
2000-May-18 Thu ### ### ### ### 81,250 0 26.7 26.7 0.0
2000-May-17 Wed 2 2.25 2 ### 213,542 453,776 87.0 87.0 0.0
2000-May-16 Tue ### 1.75 ### 1.75 92.8 92.8 0.1
2000-May-15 Mon 1.51 1.59 1.51 1.59 ### ### ###
2000-May-11 Thu ### ### 1.51 ### 31.6 31.6 0.0
2000-May-10 Wed ### ### ### ### ### ### 0.0
2000-May-09 Tue 1.7 1.7 ### ### 36.5 36.5 0.0
2000-May-08 Mon 1.72 1.72 1.7 1.7 ### ### ###
2000-May-04 Thu 1.72 1.73 1.71 1.72 ### ### 0.1
2000-May-03 Wed 1.72 1.72 1.72 1.72 ### ### 0.1
2000-May-01 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Apr-28 Fri 1.75 1.8 1.75 1.76 64.7 64.7 0.1
2000-Apr-27 Thu 1.8 1.8 ### 1.7 42,284 38,055 13.0 13.0 ###
2000-Apr-26 Wed ### ### 1.8 1.8 77,479 ### ### ### 0.1
2000-Apr-25 Tue 1.86 1.86 1.86 1.86 0 0.1
2000-Apr-24 Mon 1.86 1.86 1.86 1.86 0 0.1
2000-Apr-21 Fri 1.86 1.86 1.86 1.86 0 0.1
2000-Apr-20 Thu ### ### 1.83 1.86 10.3 10.3 0.1
2000-Apr-19 Wed ### ### 1.8 ### 172,722 155,449 ### ### 0.0
2000-Apr-18 Tue ### ### ### 1.8 239,746 0 ### ### 0.1
2000-Apr-17 Mon 1.75 1.75 ### ### 21.5 21.5 0.0
2000-Apr-14 Fri ### ### ### ### 57.7 57.7 0.0
2000-Apr-13 Thu ### ### ### ### ### ### 0.0
2000-Apr-12 Wed 2.25 2.25 ### ### 32,080 ### 14.0 14.0 0.0
2000-Apr-11 Tue ### ### 2.25 2.25 ### ### ###
2000-Apr-07 Fri 2.2 2.5 2.2 2.47 34,824 ### 97.6 97.6 ###
2000-Apr-06 Thu ### 2.22 ### 2.22 19,085 21,184 ### ### 0.2
2000-Apr-05 Wed ### 2.22 ### ### 30,470 33,821 ### ### 0.0
2000-Apr-04 Tue 2.24 2.26 2.22 2.22 47.8 47.8 0.2
2000-Apr-03 Mon 2.43 2.43 2.25 2.25 ### ### ###
2000-Mar-31 Fri 2.42 2.42 2.42 2.42 69.6 69.6 0.2
2000-Mar-30 Thu ### ### 2.5 2.5 ### ### 0.2
2000-Mar-29 Wed 2.545 ### 2.5 ### 75,950 ### 81.9 81.9 0.0
2000-Mar-28 Tue 2.48 2.48 2.4 2.48 ### ### 0.2
2000-Mar-24 Fri ### ### 2.55 2.55 12.0 12.0 0.2
2000-Mar-23 Thu ### ### 2.57 ### 68.5 68.5 0.0
2000-Mar-22 Wed 2.55 ### 2.55 ### 33,080 42,177 ### ### 0.0
2000-Mar-21 Tue ### ### 2.5 2.55 ### ### 0.2
2000-Mar-20 Mon 2.41 2.5 2.4 2.5 88.5 88.5 0.2
2000-Mar-17 Fri 2.4 2.45 2.4 2.4 ### ### ###
2000-Mar-16 Thu ### 2.47 ### 2.42 25,471 31,456 75.5 75.5 0.2
2000-Mar-15 Wed 2.5 ### 2.47 2.47 36.2 36.2 ###
2000-Mar-14 Tue 2.45 2.46 ### 2.45 24,388 ### ### ### 0.2
2000-Mar-13 Mon 2.5 2.54 2.49 2.5 67.4 67.4 0.2
2000-Mar-10 Fri 2.58 ### ### ### 39,187 0 80.7 80.7 0.0
2000-Mar-09 Thu ### ### 2.58 2.58 34.0 34.0 0.2
2000-Mar-08 Wed ### ### 2.54 ### ### ### 0.0
2000-Mar-07 Tue ### 2.75 ### 2.655 190,328 ### 97.6 97.6 ###
2000-Mar-06 Mon 2.4 2.44 ### ### ### ### 0.0
2000-Mar-03 Fri ### 2.4 ### ### 41.2 41.2 0.0
2000-Mar-02 Thu ### 2.41 ### ### ### ### 0.0
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 93,327 0 68.6 68.6 0.0
2000-Feb-28 Mon ### ### ### ### 45.4 45.4 0.0
2000-Feb-25 Fri 2.42 2.44 ### ### ### ### 0.0
2000-Feb-24 Thu 2.4 2.4 ### 2.4 ### ### ###
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue 2.28 ### 2.27 ### 75.9 75.9 0.0
2000-Feb-21 Mon ### ### 2.26 2.26 21.8 21.8 ###
2000-Feb-18 Fri ### 2.41 ### ### 48,472 ### ### ### 0.0
2000-Feb-17 Thu ### ### 2.4 2.43 ### ### ###
2000-Feb-16 Wed 2.5 2.5 2.45 2.46 30.0 30.0 0.2
2000-Feb-15 Tue 2.49 2.5 2.46 2.5 65.7 65.7 0.2
2000-Feb-14 Mon 2.4 2.4 ### ### 67,250 ### 28.9 28.9 0.0
2000-Feb-11 Fri 2.22 2.5 2.22 2.5 119,484 281,982 96.9 96.9 0.2
2000-Feb-10 Thu ### ### 2.2 2.22 12.5 12.5 0.2
2000-Feb-09 Wed 2.355 2.355 ### ### ### ### 0.0
2000-Feb-08 Tue ### ### ### ### 31.4 31.4 0.0
2000-Feb-07 Mon 2.4 2.42 ### ### 34.8 34.8 0.0
2000-Feb-04 Fri 2.43 2.45 ### 2.4 ### ### ###
2000-Feb-03 Thu 2.5 2.56 2.45 2.45 ### ### 0.2
2000-Feb-02 Wed 2.45 2.56 2.45 2.56 91.1 91.1 0.2
2000-Feb-01 Tue ### ### ### ### 50,170 0 87.8 87.8 0.0
2000-Jan-31 Mon 2.354 2.354 2.22 2.29 91,450 209,146 14.9 14.9 ###
2000-Jan-28 Fri 2.42 2.42 ### 2.41 87,549 ### 34.5 34.5 0.2
2000-Jan-27 Thu ### ### ### 2.45 18.9 18.9 0.2
2000-Jan-25 Tue ### ### 2.48 2.51 7.5 7.5 ###
2000-Jan-24 Mon 2.76 2.76 ### ### 96,850 133,653 16.7 16.7 0.0
2000-Jan-21 Fri 2.85 2.85 2.7 2.8 2,102,040 ### 20.4 20.4 0.2
2000-Jan-20 Thu ### ### ### 2.71 126,226 0 ### ### ###
2000-Jan-19 Wed 2.55 ### 2.48 2.59 81.3 81.3 0.2
2000-Jan-18 Tue 2.575 ### 2.52 2.55 42,988 ### 29.8 29.8 0.2
2000-Jan-17 Mon 2.45 2.51 2.44 2.5 84,677 209,575 84.3 84.3 0.2
2000-Jan-14 Fri 2.46 2.49 2.45 2.47 57,475 ### 66.9 66.9 ###
2000-Jan-13 Thu 2.4 2.5 2.4 2.49 43,747 107,180 ### ### 0.2
2000-Jan-12 Wed 2.5 2.5 2.4 2.4 ### ### ###
2000-Jan-11 Tue 2.5 2.7 ### ### 260,721 351,973 41.6 41.6 0.0
2000-Jan-10 Mon 2.25 ### 2.25 ### 91.2 91.2 0.0
2000-Jan-07 Fri 2.25 2.28 ### ### ### ### 0.0
2000-Jan-06 Thu 2.284 ### 2.26 2.28 56,452 ### 39.9 39.9 0.2
2000-Jan-05 Wed ### ### 2 2.27 ### ### 0.2
2000-Jan-04 Tue 2 2.5 2 ### 313,144 704,574 ### ### 0.0
1999-Dec-31 Fri 1.8 2 1.8 2 179,673 341,378 97.9 97.9 0.1
1999-Dec-30 Thu 1.8 2 1.8 2 179,673 341,378 97.9 97.9 0.1
1999-Dec-29 Wed 1.77 1.82 1.77 1.8 ### ### 0.1
1999-Dec-28 Tue 1.72 1.77 1.7 1.77 87.8 87.8 ###
1999-Dec-27 Mon 1.72 1.77 1.7 1.77 87.8 87.8 ###
1999-Dec-24 Fri 1.72 1.77 1.7 1.77 87.8 87.8 ###
1999-Dec-23 Thu 1.82 1.82 1.7 1.7 96,547 169,922 3.1 3.1 ###
1999-Dec-22 Wed ### 1.85 1.53 1.822 402,744 ### ### ### ###
1999-Dec-21 Tue 1.51 1.55 1.5 1.52 69,181 ### 76.9 76.9 0.1
1999-Dec-20 Mon 1.52 1.55 1.51 1.55 ### ### ###
1999-Dec-17 Fri 1.51 1.58 1.51 1.52 ### ### 0.1
1999-Dec-16 Thu ### 1.58 1.5 1.58 91.5 91.5 0.1
1999-Dec-15 Wed 1.55 ### 1.5 1.5 ### ### 0.1
1999-Dec-14 Tue ### ### ### ### 6.7 6.7 0.0
1999-Dec-13 Mon ### 1.8 ### ### 133,550 ### ### ### 0.0
1999-Dec-10 Fri 1.444 ### 1.4 1.59 77,684 54,378 ### ### ###
1999-Dec-09 Thu ### 1.45 ### ### 96.7 96.7 0.0
1999-Dec-08 Wed ### ### 1.2 ### 93,620 56,172 ### ### 0.0
1999-Dec-07 Tue 1.485 1.485 1.4 1.4 ### ### ###
1999-Dec-06 Mon ### 1.7 1.45 1.55 12.5 12.5 ###
1999-Dec-03 Fri 1.78 1.78 ### 1.7 9.5 9.5 ###
1999-Dec-02 Thu 1.8 1.83 1.8 1.8 68.2 68.2 0.1
1999-Dec-01 Wed 1.844 1.844 1.75 1.8 ### ### 0.1
1999-Nov-30 Tue ### ### 1.8 1.85 23.8 23.8 0.1
1999-Nov-29 Mon ### ### 1.81 1.88 372,957 337,526 ### ### 0.1
1999-Nov-26 Fri 1.876 1.876 1.72 1.85 380,378 ### ### ### 0.1
1999-Nov-25 Thu 2.2 2.2 1.5 1.85 727,754 1,346,344 0.5 0.5 0.1


<< Previous 1 2 3 4 5 6

Server processing from 2024-05-03 06:39:19 thru 2024-05-03 06:39:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000