End of day Prices (full format), 300 Days for (CDU) CUDECO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.349 |
2006-Oct-18 Wed
| 3.87
| ###
| 3.8
| 3.81
| 157,850
| ###
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| 21.7
| 21.7
| 0.3 |
2006-Oct-16 Mon
| 3.87
| ###
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Oct-13 Fri
| 4
| 4
| 3.81
| 3.85
|
|
| 8.7
| 8.7
| 0.3 |
2006-Oct-12 Thu
| 3.78
| ###
| 3.77
| ###
| 273,420
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 3.79
| 3.83
|
|
| 11.1
| 11.1
| ### |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 935,448
| 0
| 5.3
| 5.3
| 0.0 |
2006-Oct-09 Mon
| 3.57
| ###
| 3.55
| ###
| 958,621
| 1,701,552
| 98.6
| 98.6
| 0.0 |
2006-Oct-06 Fri
| 3.8
| 3.8
| 3.4
| 3.52
| 818,949
| ###
| 1.8
| 1.8
| ### |
2006-Oct-05 Thu
| 3.84
| ###
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Oct-04 Wed
| ###
| ###
| 3.84
| 3.84
| 1,139,048
| 2,186,972
| 8.4
| 8.4
| 0.3 |
2006-Oct-03 Tue
| 4.22
| 4.22
| ###
| ###
| 334,024
| ###
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 4.28
| 4.28
| ###
| 4.22
| 166,747
| ###
| 14.8
| 14.8
| ### |
2006-Sep-29 Fri
| 4.29
| 4.29
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-Sep-28 Thu
| ###
| ###
| 4.25
| 4.28
| 612,282
| ###
| ###
| ###
| 0.3 |
2006-Sep-27 Wed
| 4.24
| ###
| 4.21
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
| 1,229,288
| 0
| 79.6
| 79.6
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 222,155
| 0
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 4.2
| ###
| ###
| 590,849
| 1,240,782
| 76.9
| 76.9
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 519,823
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 4.25
| 4.25
| ###
| ###
| 893,046
| 1,897,722
| 9.2
| 9.2
| 0.0 |
2006-Sep-18 Mon
| ###
| 4.26
| ###
| ###
| 1,164,848
| 2,481,126
| 83.1
| 83.1
| 0.0 |
2006-Sep-15 Fri
| 4.7
| 4.75
| ###
| ###
| 4,881,349
| ###
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 3.89
| ###
| 3.86
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Sep-13 Wed
| 3.8
| ###
| 3.75
| 3.77
|
|
| 25.7
| 25.7
| ### |
2006-Sep-12 Tue
| 4
| 4
| ###
| 3.7
|
|
| 5.8
| 5.8
| 0.3 |
2006-Sep-11 Mon
| 4.22
| 4.29
| ###
| ###
| 527,557
| ###
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 4.29
| 4.29
| 4
| ###
| 838,249
| 3,474,542
| 8.3
| 8.3
| 0.0 |
2006-Sep-07 Thu
| ###
| 4.5
| 4.25
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2006-Sep-06 Wed
| 3.42
| 4.2
| 3.42
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2006-Sep-05 Tue
| 4.55
| ###
| 3.55
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2006-Sep-04 Mon
| 3.76
| 4.21
| 3.76
| 4.21
|
|
| 99.4
| 99.4
| ### |
2006-Sep-01 Fri
| 3.56
| 3.85
| 3.56
| 3.7
| 3,192,929
| ###
| 92.1
| 92.1
| 0.3 |
2006-Aug-31 Thu
| 3.4
| ###
| 3.4
| 3.54
| 1,883,846
| ###
| ###
| ###
| 0.3 |
2006-Aug-30 Wed
| ###
| 3.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 789,451
| 0
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 128,852
| 0
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 3.23
| 3.26
| ###
| ###
| 529,328
| ###
| 12.7
| 12.7
| 0.0 |
2006-Aug-22 Tue
| ###
| 3.25
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 274,143
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 390,746
| 0
| 11.4
| 11.4
| 0.0 |
2006-Aug-17 Thu
| 3.2
| 3.42
| ###
| ###
| 2,950,982
| 5,046,179
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 374,885
| 0
| 10.4
| 10.4
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| 3
| 445,972
| 0
| ###
| ###
| 0.2 |
2006-Aug-14 Mon
| 2.88
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 2.89
| ###
| 2.75
| 2.89
| 914,423
| ###
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 1,104,449
| 0
| 2.0
| 2.0
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 3.27
| 3.27
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| 3.29
| 3,588,353
| 0
| 92.1
| 92.1
| ### |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-Aug-01 Tue
| ###
| 3.21
| 3
| ###
| 1,095,687
| ###
| 75.1
| 75.1
| 0.0 |
2006-Jul-31 Mon
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 2.85
| ###
| 2.8
| ###
| 3,516,988
| 4,923,783
| 89.4
| 89.4
| 0.0 |
2006-Jul-27 Thu
| 2.72
| 2.85
| ###
| 2.77
|
|
| 76.1
| 76.1
| 0.2 |
2006-Jul-26 Wed
| 2.85
| 2.87
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 2.57
| 2.75
| 2,278,251
| 2,927,552
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| ###
| 2.84
| 2.85
| 5,121,973
| ###
| ###
| ###
| ### |
2006-Jul-21 Fri
| 3.58
| 3.77
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 2.55
| ###
| 2.5
| 3.79
| 10,308,647
| ###
| ###
| ###
| ### |
|