|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sat 24-May-11 05:56:41 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CEW) CRANSWICK PREMIUM Daily Prices Page 9...
|
TOC    Company Info for CEW    Limits |
Company Details for (CEW) CRANSWICK PREMIUM
Listing Code
| CEW
|
Listing Name
| CRANSWICK PREMIUM
|
GICS Sector
|
|
ISIN Name
| CRANSWICK PREMIUM
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CEW5 |
Maximum Price date available .. Friday 10th May 2024 Latest price with VOLUME for CEW .. Thursday 27th February 2003
CEW is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.7
| ###
| 0.0 |
MAX
| ###
| ###
| 98.4 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CEW    Bottom |
End of day Prices (full format), 113 Days for (CEW) CRANSWICK PREMIUM
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Jul-27 Fri
| ###
| 1.22
| ###
| 1.21
| 51,244
| 31,258
| ###
| ###
| ### |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Jul-23 Mon
| ###
| 1.2
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2001-Jul-16 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 80.8
| 80.8
| 0.1 |
2001-Jul-11 Wed
| ###
| 1.2
| 1.179
| 1.179
|
|
| 24.3
| 24.3
| 0.1 |
2001-Jul-10 Tue
| ###
| 1.2
| ###
| ###
| 116,541
| 69,924
| 23.9
| 23.9
| 0.0 |
2001-Jul-09 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 73.2
| 73.2
| 0.1 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| 1.22
| 1.22
| 1.2
| 1.22
|
|
| 69.3
| 69.3
| 0.1 |
2001-Jul-04 Wed
| 1.22
| 1.22
| 1.2
| 1.22
|
|
| 72.5
| 72.5
| 0.1 |
2001-Jul-03 Tue
| 1.2
| 1.2
| ###
| 1.2
|
|
| 66.9
| 66.9
| 0.1 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 178,320
| 0
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| 1.22
| 1.22
| ###
| ###
| 25,725
| ###
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 89.3
| 89.3
| 0.1 |
2001-Jun-25 Mon
| ###
| 1.2
| ###
| ###
| 57,770
| ###
| 25.6
| 25.6
| 0.0 |
2001-Jun-22 Fri
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Jun-21 Thu
| 1.224
| 1.25
| ###
| 1.22
|
|
| 33.1
| 33.1
| 0.1 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| 1.23
| 1.23
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2001-Jun-18 Mon
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Jun-15 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 7,350
| 9,187
| ###
| ###
| ### |
2001-Jun-14 Thu
| 1.28
| ###
| 1.22
| 1.25
|
|
| 18.2
| 18.2
| ### |
2001-Jun-13 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 27,220
| 0
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2001-May-31 Thu
| 1.29
| ###
| 1.29
| ###
| 18,477
| ###
| 88.9
| 88.9
| 0.0 |
2001-May-30 Wed
| ###
| ###
| 1.29
| ###
| 50,150
| 32,346
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2001-May-25 Fri
| ###
| 1.4
| ###
| ###
| 35,750
| 25,025
| 90.2
| 90.2
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
| 56,550
| 0
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 1.29
| ###
| 1.26
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-May-17 Thu
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| ###
| ###
| 1.26
| 1.26
|
|
| 11.4
| 11.4
| ### |
2001-May-14 Mon
| 1.25
| ###
| 1.25
| 1.27
|
|
| 86.5
| 86.5
| ### |
2001-May-11 Fri
| ###
| 1.23
| ###
| 1.23
| 36,555
| 22,481
| ###
| ###
| 0.1 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 18,280
| 0
| 74.4
| 74.4
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2001-May-08 Tue
| ###
| 1.2
| ###
| ###
| 14,770
| ###
| 31.3
| 31.3
| 0.0 |
2001-May-07 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-May-03 Thu
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| 9.8
| 9.8
| 0.1 |
2001-May-02 Wed
| 1.27
| 1.27
| 1.25
| 1.27
| 33,542
| ###
| ###
| ###
| ### |
2001-May-01 Tue
| 1.26
| 1.28
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2001-Apr-30 Mon
| 1.282
| 1.282
| 1.25
| 1.26
| 22,856
| ###
| ###
| ###
| ### |
2001-Apr-27 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 18,688
| ###
| 71.5
| 71.5
| ### |
2001-Apr-26 Thu
| 1.26
| ###
| 1.26
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2001-Apr-25 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 30.3
| 30.3
| ### |
2001-Apr-23 Mon
| 1.26
| 1.26
| 1.25
| 1.26
| 12,442
| ###
| 76.4
| 76.4
| ### |
2001-Apr-20 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2001-Apr-19 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 16.9
| 16.9
| 0.1 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| 1.29
| ###
| 29,180
| 18,821
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| 1.28
| 1.29
| 1.27
| 1.27
| 6,020
| ###
| 32.7
| 32.7
| ### |
2001-Apr-06 Fri
| ###
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2001-Apr-05 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| 24.6
| 24.6
| 0.1 |
2001-Apr-04 Wed
| ###
| ###
| 1.26
| ###
| 13,820
| ###
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 12,380
| 0
| 68.2
| 68.2
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2001-Mar-26 Mon
| ###
| 1.4
| ###
| ###
| 25,650
| 17,955
| 33.1
| 33.1
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2001-Mar-22 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 1.4
| 1.4
| ###
| 1.4
|
|
| 73.0
| 73.0
| ### |
2001-Mar-20 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| 1.43
| 1.43
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2001-Mar-16 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 66.1
| 66.1
| ### |
2001-Mar-15 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 40.0
| 40.0
| ### |
2001-Mar-14 Wed
| 1.52
| 1.52
| 1.43
| 1.5
| 75,940
| ###
| 26.2
| 26.2
| 0.1 |
2001-Mar-13 Tue
| 1.58
| 1.58
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2001-Mar-12 Mon
| ###
| ###
| 1.57
| 1.57
|
|
| 23.0
| 23.0
| 0.1 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 1.55
| ###
| 1.41
| ###
| 136,455
| ###
| 95.2
| 95.2
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 46,581
| 0
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| 2.23
| ###
| 2.23
| ###
| 52,152
| 58,149
| 92.7
| 92.7
| 0.0 |
2001-Feb-27 Tue
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| ###
| 2.22
| ###
| 2.22
| 17,820
| 19,780
| 88.3
| 88.3
| 0.2 |
2001-Feb-23 Fri
| 2.22
| 2.22
| ###
| 2.22
|
|
| 68.9
| 68.9
| 0.2 |
2001-Feb-22 Thu
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 77.4
| 77.4
| 0.2 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-05-11 05:56:41 thru 2024-05-11 05:56:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|