End of day Prices (full format), 1200 Days for (CCX) CITY CHIC COLLECTIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2019-Jul-30 Tue
| 1.82
| 1.82
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Jul-29 Mon
| 1.825
| 1.825
| 1.76
| 1.825
| 16,774
| ###
| 67.7
| 67.7
| ### |
2019-Jul-26 Fri
| 1.775
| 1.84
| 1.775
| 1.84
| 72,356
| 130,783
| ###
| ###
| ### |
2019-Jul-25 Thu
| 1.78
| 1.785
| 1.74
| 1.775
| 75,745
| ###
| 32.2
| 32.2
| ### |
2019-Jul-24 Wed
| 1.83
| 1.83
| 1.76
| 1.8
|
|
| 20.1
| 20.1
| 0.1 |
2019-Jul-23 Tue
| 1.78
| 1.81
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Jul-22 Mon
| ###
| 1.78
| ###
| 1.76
| 41,046
| ###
| ###
| ###
| 0.1 |
2019-Jul-19 Fri
| 1.755
| 1.78
| 1.75
| 1.78
| 378,977
| ###
| ###
| ###
| 0.1 |
2019-Jul-18 Thu
| ###
| ###
| ###
| 1.755
| 60,327
| 0
| ###
| ###
| 0.1 |
2019-Jul-17 Wed
| 1.845
| 1.845
| 1.75
| 1.775
| 241,554
| ###
| 7.8
| 7.8
| ### |
2019-Jul-16 Tue
| 1.8
| 1.84
| 1.75
| 1.8
| 76,940
| ###
| 70.8
| 70.8
| 0.1 |
2019-Jul-15 Mon
| 1.78
| 1.81
| 1.77
| 1.78
| 69,643
| ###
| ###
| ###
| 0.1 |
2019-Jul-12 Fri
| 1.77
| ###
| 1.74
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Jul-11 Thu
| 1.845
| 1.845
| 1.785
| 1.8
| 23,085
| ###
| ###
| ###
| 0.1 |
2019-Jul-10 Wed
| ###
| ###
| ###
| 1.845
| 30,047
| 0
| 21.7
| 21.7
| ### |
2019-Jul-09 Tue
| ###
| ###
| 1.84
| 1.88
|
|
| 29.2
| 29.2
| 0.1 |
2019-Jul-08 Mon
| ###
| ###
| 1.84
| 1.89
|
|
| 17.7
| 17.7
| ### |
2019-Jul-05 Fri
| ###
| ###
| 1.89
| ###
| 3,949,388
| 3,732,171
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 1.84
| 1.945
| 1.83
| 1.86
| 445,524
| 840,926
| ###
| ###
| 0.1 |
2019-Jul-03 Wed
| 1.81
| 1.85
| ###
| 1.84
| 52,347
| 48,420
| 84.2
| 84.2
| ### |
2019-Jul-02 Tue
| 1.85
| 1.85
| 1.78
| 1.81
| 104,829
| ###
| 14.5
| 14.5
| ### |
2019-Jul-01 Mon
| 1.775
| 1.86
| 1.76
| 1.785
|
|
| 72.7
| 72.7
| 0.1 |
2019-Jun-28 Fri
| 1.71
| ###
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Jun-27 Thu
| 1.725
| ###
| 1.72
| 1.72
| 598,089
| 514,356
| 29.0
| 29.0
| 0.1 |
2019-Jun-26 Wed
| 1.75
| 1.75
| 1.7
| 1.74
| 211,528
| 364,885
| 30.6
| 30.6
| 0.1 |
2019-Jun-25 Tue
| 1.74
| 1.8
| 1.74
| 1.75
| 37,721
| ###
| ###
| ###
| 0.1 |
2019-Jun-24 Mon
| 1.8
| 1.81
| 1.72
| 1.77
|
|
| 25.7
| 25.7
| ### |
2019-Jun-21 Fri
| 1.85
| ###
| 1.82
| 1.83
|
|
| 26.3
| 26.3
| ### |
2019-Jun-20 Thu
| 1.89
| ###
| 1.85
| 1.86
|
|
| 19.5
| 19.5
| 0.1 |
2019-Jun-19 Wed
| 1.89
| 1.925
| 1.85
| 1.89
| 92,142
| ###
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| ###
| 1.885
| 1.85
| 1.885
| 125,856
| ###
| ###
| ###
| 0.1 |
2019-Jun-17 Mon
| 1.845
| ###
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2019-Jun-14 Fri
| 1.82
| 1.845
| ###
| 1.84
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| 1.845
| 1.87
| 1.825
| 1.825
| 65,841
| 121,641
| 29.0
| 29.0
| ### |
2019-Jun-12 Wed
| 1.89
| 1.89
| 1.82
| 1.845
|
|
| 16.7
| 16.7
| ### |
2019-Jun-11 Tue
| 1.79
| 1.84
| 1.75
| 1.8
| 99,129
| ###
| 70.7
| 70.7
| 0.1 |
2019-Jun-07 Fri
| 1.71
| 1.775
| 1.71
| 1.75
| 160,452
| 279,587
| 86.7
| 86.7
| 0.1 |
2019-Jun-06 Thu
| ###
| 1.76
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2019-Jun-05 Wed
| 1.685
| 1.75
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2019-Jun-04 Tue
| ###
| 1.7
| ###
| 1.685
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| 1.77
| 1.83
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2019-May-31 Fri
| 1.83
| ###
| 1.775
| 1.8
| 90,744
| ###
| ###
| ###
| 0.1 |
2019-May-30 Thu
| 1.85
| ###
| 1.82
| 1.85
| 300,478
| ###
| 73.2
| 73.2
| 0.1 |
2019-May-29 Wed
| ###
| ###
| 1.85
| 1.89
| 126,449
| ###
| 25.2
| 25.2
| ### |
2019-May-28 Tue
| 1.84
| 1.945
| 1.83
| ###
| 337,926
| ###
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 1.845
| 1.855
| 98,776
| 91,120
| ###
| ###
| 0.1 |
2019-May-24 Fri
| ###
| ###
| 1.855
| ###
| 208,624
| ###
| 31.4
| 31.4
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2019-May-22 Wed
| 1.885
| 2
| 1.885
| ###
| 347,679
| ###
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 1.8
| 1.89
| 1.78
| 1.89
| 917,525
| 1,683,658
| ###
| ###
| ### |
2019-May-20 Mon
| 1.75
| 1.83
| 1.75
| 1.78
| 676,252
| ###
| 85.2
| 85.2
| 0.1 |
2019-May-17 Fri
| 1.685
| 1.75
| 1.685
| 1.745
| 639,627
| 1,098,559
| ###
| ###
| 0.1 |
2019-May-16 Thu
| 1.655
| ###
| ###
| ###
| 310,955
| 0
| 81.3
| 81.3
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| 1.655
| 289,654
| 0
| ###
| ###
| 0.1 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 1.645
| ###
| ###
| 173,585
| 142,773
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 1.59
| ###
| 82,077
| 65,251
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-May-06 Mon
| 1.645
| 1.645
| ###
| 1.625
|
|
| ###
| ###
| ### |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-May-02 Thu
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 1.625
| ###
| 1.625
| ###
| 1,221,753
| 992,674
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| 1.625
|
|
| 77.0
| 77.0
| ### |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 183,449
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 1.555
| 1.585
| 1.55
| 1.575
|
|
| ###
| ###
| 0.1 |
2019-Apr-18 Thu
| 1.58
| 1.59
| 1.55
| 1.585
| 880,085
| ###
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| ###
| 1.58
| 1.58
|
|
| 19.9
| 19.9
| 0.1 |
2019-Apr-16 Tue
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 122,885
| 0
| 79.4
| 79.4
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 1.58
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Apr-11 Thu
| 1.585
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 1.51
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2019-Apr-09 Tue
| 1.54
| 1.547
| 1.51
| 1.54
| 256,527
| ###
| 73.7
| 73.7
| ### |
2019-Apr-08 Mon
| 1.56
| 1.56
| ###
| 1.51
| 35,424
| ###
| 10.9
| 10.9
| 0.1 |
2019-Apr-05 Fri
| 1.55
| 1.55
| 1.51
| 1.51
| 103,889
| 158,950
| ###
| ###
| 0.1 |
2019-Apr-04 Thu
| ###
| ###
| 1.545
| 1.55
|
|
| 8.6
| 8.6
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| 1.59
| 1.56
| ###
| 233,786
| ###
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| 1.525
| 1.54
| 1.51
| 1.54
| 24,427
| 37,251
| 77.1
| 77.1
| ### |
2019-Mar-29 Fri
| 1.53
| 1.54
| 1.5
| 1.525
|
|
| 28.0
| 28.0
| 0.1 |
2019-Mar-28 Thu
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| 81.9
| 81.9
| ### |
2019-Mar-27 Wed
| 1.475
| 1.55
| 1.447
| 1.55
| 157,952
| ###
| 94.1
| 94.1
| ### |
2019-Mar-26 Tue
| 1.555
| 1.555
| 1.46
| 1.46
| 96,982
| ###
| ###
| ###
| 0.1 |
2019-Mar-25 Mon
| 1.555
| 1.59
| 1.555
| 1.58
|
|
| 88.6
| 88.6
| 0.1 |
2019-Mar-22 Fri
| ###
| ###
| ###
| 1.58
| 98,076
| 0
| 20.4
| 20.4
| 0.1 |
2019-Mar-21 Thu
| ###
| ###
| 1.59
| ###
| 366,646
| 291,483
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| 1.545
| 1.58
| 1.545
| 1.58
| 61,579
| ###
| ###
| ###
| 0.1 |
2019-Mar-19 Tue
| 1.53
| 1.55
| 1.53
| 1.545
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 1.52
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| ###
| ###
| 1.52
| 1.52
| 196,558
| 149,384
| ###
| ###
| 0.1 |
2019-Mar-14 Thu
| 1.56
| ###
| 1.56
| ###
| 208,578
| ###
| 86.5
| 86.5
| 0.0 |
2019-Mar-13 Wed
| 1.53
| 1.58
| 1.52
| 1.56
| 203,323
| 315,150
| 87.6
| 87.6
| ### |
2019-Mar-12 Tue
| ###
| 1.52
| 1.425
| 1.5
|
|
| ###
| ###
| 0.1 |
2019-Mar-11 Mon
| 1.4
| 1.45
| 1.4
| 1.43
| 89,558
| 127,620
| ###
| ###
| 0.1 |
2019-Mar-08 Fri
| ###
| 1.45
| ###
| 1.41
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| 1.4
| 1.43
| 1.4
| 1.41
| 110,923
| 156,956
| 78.9
| 78.9
| ### |
2019-Mar-06 Wed
| 1.4
| ###
| 1.4
| 1.42
|
|
| 80.3
| 80.3
| ### |
2019-Mar-05 Tue
| 1.41
| 1.425
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| ###
| 1.43
| ###
| 1.42
| 844,057
| ###
| 89.6
| 89.6
| ### |
2019-Mar-01 Fri
| 1.445
| 1.45
| 1.42
| 1.43
| 109,982
| 157,824
| ###
| ###
| 0.1 |
2019-Feb-28 Thu
| ###
| 1.45
| 1.41
| 1.42
| 131,279
| 187,728
| 28.1
| 28.1
| ### |
2019-Feb-27 Wed
| 1.46
| 1.47
| 1.46
| ###
| 166,387
| 243,756
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 1.46
| 1.49
| 1.46
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Feb-25 Mon
| 1.46
| 1.48
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2019-Feb-22 Fri
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2019-Feb-21 Thu
| ###
| ###
| 1.355
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 1.44
| 1.44
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 1.455
| 1.455
| 1.345
| 1.425
|
|
| 15.9
| 15.9
| ### |
2019-Feb-14 Thu
| 1.255
| ###
| 1.255
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 1
| ###
| 102,523
| ###
| 96.0
| 96.0
| 0.0 |
2019-Feb-08 Fri
| 1
| 1
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2019-Feb-05 Tue
| ###
| 1
| ###
| ###
| 463,544
| 231,772
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 1
| 1
| ###
| ###
| 12,753
| 6,376
| 23.5
| 23.5
| 0.0 |
2019-Jan-31 Thu
| ###
| 1
| 0.975
| 1
| 385,779
| 380,956
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 1
| ###
| 0.975
|
|
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 84,343
| 0
| 18.5
| 18.5
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 454,075
| 0
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Jan-10 Thu
| ###
| 1
| ###
| 1
| 105,986
| ###
| ###
| ###
| ### |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 28,176
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-02 Wed
| 0.985
| ###
| ###
| ###
| 11,652
| 0
| 83.1
| 83.1
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 55,947
| 0
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 1.025
| ###
| ###
| 1.025
|
|
| 77.7
| 77.7
| ### |
2018-Dec-20 Thu
| ###
| ###
| ###
| 1.025
|
|
| 83.3
| 83.3
| ### |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| 1.045
| ###
| 1.045
| ###
| 5,146
| 2,688
| 78.7
| 78.7
| 0.0 |
2018-Dec-13 Thu
| 1
| ###
| ###
| ###
| 118,787
| 0
| 93.9
| 93.9
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| 1
| 68,953
| 0
| 19.9
| 19.9
| ### |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 63,247
| 0
| 10.7
| 10.7
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 1.155
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 1.185
| 1.185
| 1.185
| 1.185
| 0
|
|
|
| 0.1 |
2018-Dec-03 Mon
| ###
| 1.185
| ###
| 1.185
|
|
| 94.7
| 94.7
| 0.1 |
2018-Nov-30 Fri
| ###
| 1.185
| ###
| ###
| 37,747
| ###
| 15.3
| 15.3
| 0.0 |
2018-Nov-29 Thu
| 1.2
| 1.2
| 1.155
| ###
| 28,882
| ###
| ###
| ###
| 0.0 |
|