End of day Prices (full format), 150 Days for (CDP) CARINDALE PROPERTY TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2006-Mar-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-14 Tue
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 19,924
| ###
| 63.7
| 63.7
| 0.3 |
2006-Mar-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-07 Tue
| ###
| 3.75
| ###
| 3.7
| 7,722
| 14,478
| 72.6
| 72.6
| 0.3 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 27,975
| 0
| 26.6
| 26.6
| 0.0 |
2006-Mar-03 Fri
| ###
| 3.73
| ###
| 3.73
| 13,657
| 25,470
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 3,672
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 3.73
| 3.73
| ###
| 3.73
| 20,154
| 37,587
| ###
| ###
| ### |
2006-Feb-27 Mon
| 3.73
| 3.73
| 3.73
| 3.73
| 280
| 1,044
| 65.1
| 65.1
| ### |
2006-Feb-24 Fri
| 3.7
| 3.76
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Feb-23 Thu
| ###
| 3.7
| ###
| 3.7
| 4,450
| ###
| 70.6
| 70.6
| 0.3 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 63.7
| 63.7
| 0.3 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,375
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 11,070
| 0
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 9,385
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 14,140
| 0
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 3.59
| 3.59
| 3.59
| 3.59
| 1,022
| ###
| ###
| ###
| ### |
2006-Feb-06 Mon
| 3.59
| ###
| 3.59
| 3.59
| 16,273
| ###
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 20,187
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 1,227
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 17,280
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 13,770
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 3.58
| ###
| 3.58
| ###
| 2,923
| ###
| 69.6
| 69.6
| 0.0 |
2006-Jan-19 Thu
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Jan-18 Wed
| 3.58
| 3.58
| 3.56
| 3.56
| 10,280
| ###
| ###
| ###
| 0.3 |
2006-Jan-17 Tue
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 66.3
| 66.3
| 0.3 |
2006-Jan-16 Mon
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 69.9
| 69.9
| 0.3 |
2006-Jan-13 Fri
| 3.57
| 3.58
| 3.57
| 3.58
|
|
| 66.3
| 66.3
| 0.3 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Jan-09 Mon
| ###
| ###
| 3.59
| 3.59
| 1,124
| ###
| 30.3
| 30.3
| ### |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 80.7
| 80.7
| ### |
2005-Dec-23 Fri
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 80.7
| 80.7
| ### |
2005-Dec-22 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 66.3
| 66.3
| 0.3 |
2005-Dec-21 Wed
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 68.0
| 68.0
| 0.3 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2005-Dec-13 Tue
| 3.5
| 3.5
| 3.48
| 3.49
|
|
| 39.9
| 39.9
| ### |
2005-Dec-12 Mon
| 3.5
| 3.51
| 3.5
| 3.51
| 11,450
| ###
| ###
| ###
| ### |
2005-Dec-09 Fri
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 69.4
| 69.4
| 0.3 |
2005-Dec-08 Thu
| 3.47
| 3.49
| 3.47
| 3.49
|
|
| 77.7
| 77.7
| ### |
2005-Dec-07 Wed
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| 69.4
| 69.4
| 0.2 |
2005-Dec-06 Tue
| 3.44
| 3.45
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| 3.49
| 3.5
| 3.45
| 3.45
|
|
| 22.6
| 22.6
| ### |
2005-Dec-01 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| 76.4
| 76.4
| ### |
2005-Nov-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-28 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 3,775
| ###
| ###
| ###
| 0.3 |
2005-Nov-25 Fri
| 3.43
| 3.5
| 3.43
| 3.5
|
|
| 85.2
| 85.2
| 0.3 |
2005-Nov-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-23 Wed
| 3.43
| 3.45
| 3.43
| 3.43
| 17,474
| ###
| 72.1
| 72.1
| 0.2 |
2005-Nov-22 Tue
| 3.46
| 3.46
| 3.42
| 3.42
| 15,525
| ###
| ###
| ###
| 0.2 |
2005-Nov-21 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 1,450
| ###
| ###
| ###
| ### |
2005-Nov-18 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Nov-17 Thu
| 3.42
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 68.4
| 68.4
| 0.2 |
2005-Nov-15 Tue
| 3.41
| 3.42
| 3.4
| 3.42
| 23,771
| 81,059
| 72.5
| 72.5
| 0.2 |
2005-Nov-14 Mon
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 22.7
| 22.7
| 0.2 |
2005-Nov-11 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Nov-10 Thu
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| 31.9
| 31.9
| ### |
2005-Nov-09 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 5,645
| 19,475
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 5,524
| 19,057
| 74.2
| 74.2
| ### |
2005-Nov-01 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 3.45
| 3.45
| 3.43
| 3.45
|
|
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 3.42
| 3.44
| 3.42
| 3.44
|
|
| 76.8
| 76.8
| 0.2 |
2005-Oct-27 Thu
| 3.46
| 3.46
| 3.46
| 3.46
| 3,059
| 10,584
| ###
| ###
| 0.2 |
2005-Oct-26 Wed
| 3.46
| 3.46
| 3.46
| 3.46
| 5,157
| 17,843
| 63.6
| 63.6
| 0.2 |
2005-Oct-25 Tue
| 3.43
| 3.48
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2005-Oct-24 Mon
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 3.42
| 3.51
| 3.4
| 3.4
| 4,183
| 14,452
| 29.7
| 29.7
| 0.2 |
2005-Oct-20 Thu
| 3.48
| 3.5
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| 3.5
| 3.51
| 3.48
| 3.48
| 7,441
| ###
| ###
| ###
| 0.2 |
2005-Oct-18 Tue
| 3.51
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 3.49
| 3.49
| 3.49
| 3.49
| 1,042
| ###
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| 70.9
| 70.9
| ### |
2005-Oct-12 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 3,323
| ###
| 65.0
| 65.0
| ### |
2005-Oct-11 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 3.5
| 3.53
| 3.5
| 3.53
|
|
| 75.0
| 75.0
| 0.3 |
2005-Oct-07 Fri
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Oct-06 Thu
| 3.42
| 3.45
| 3.4
| 3.4
| 10,156
| 34,784
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| 85.3
| 85.3
| 0.2 |
2005-Oct-04 Tue
| 3.41
| 3.42
| ###
| 3.4
| 18,550
| 31,720
| ###
| ###
| 0.2 |
2005-Oct-03 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Sep-30 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 67.7
| 67.7
| ### |
2005-Sep-29 Thu
| 3.4
| 3.41
| 3.4
| 3.4
| 12,759
| 43,444
| ###
| ###
| 0.2 |
2005-Sep-28 Wed
| 3.44
| 3.46
| 3.4
| 3.4
|
|
| 26.4
| 26.4
| 0.2 |
2005-Sep-27 Tue
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| 70.7
| 70.7
| 0.2 |
2005-Sep-26 Mon
| 3.43
| 3.44
| 3.42
| 3.42
| 5,576
| 19,125
| ###
| ###
| 0.2 |
2005-Sep-23 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 9,444
| 0
| 66.6
| 66.6
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 3.26
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 13,646
| 0
| 78.3
| 78.3
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 7,874
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 2,345
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 25,349
| 0
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| 3.4
| ###
| ###
| 132,076
| 224,529
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| 3.25
| 3.25
| 5,880
| 9,555
| ###
| ###
| 0.2 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| 3.27
| ###
| 3.27
| ###
| 3,384,549
| ###
| 81.1
| 81.1
| 0.0 |
2005-Aug-25 Thu
| 3.27
| 3.27
| 3.27
| 3.27
| 125,640
| 410,842
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| ###
| 3.27
| 3.27
| 5,280
| ###
| 29.6
| 29.6
| ### |
2005-Aug-23 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| 34.5
| 34.5
| 0.2 |
2005-Aug-17 Wed
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
|