End of day Prices (full format), 113 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2020-May-25 Mon
| ###
| 4.83
| ###
| 4.83
| 2,625,786
| 6,341,273
| ###
| ###
| 0.3 |
2020-May-22 Fri
| 4.78
| 4.88
| 4.58
| ###
| 4,360,484
| 20,625,089
| 13.2
| 13.2
| 0.0 |
2020-May-21 Thu
| ###
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-May-19 Tue
| 4.5
| ###
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-May-18 Mon
| 4.29
| 4.5
| 4.24
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| 4.24
| 3,907,054
| 0
| 20.2
| 20.2
| 0.3 |
2020-May-14 Thu
| ###
| ###
| ###
| 4.27
| 3,522,321
| 0
| ###
| ###
| ### |
2020-May-13 Wed
| 4.29
| ###
| ###
| ###
| 6,812,852
| 0
| 74.2
| 74.2
| 0.0 |
2020-May-12 Tue
| ###
| 4.74
| ###
| 4.4
| 5,283,645
| ###
| 15.5
| 15.5
| 0.3 |
2020-May-11 Mon
| 4.84
| ###
| 4.59
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2020-May-08 Fri
| 4.48
| 4.85
| 4.41
| 4.76
| 4,866,322
| 22,531,070
| ###
| ###
| ### |
2020-May-07 Thu
| 4.41
| ###
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-May-06 Wed
| 4.59
| 4.59
| 4.4
| 4.46
|
|
| 16.7
| 16.7
| 0.3 |
2020-May-05 Tue
| 4.4
| ###
| 4.4
| ###
| 2,787,747
| 6,133,043
| 91.5
| 91.5
| 0.0 |
2020-May-04 Mon
| 4.46
| 4.47
| 4.245
| 4.4
| 2,872,286
| 12,515,986
| ###
| ###
| 0.3 |
2020-May-01 Fri
| 4.75
| 4.83
| 4.53
| 4.53
| 4,083,487
| ###
| ###
| ###
| ### |
2020-Apr-30 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2020-Apr-29 Wed
| 4.27
| 4.44
| 4.26
| 4.42
|
|
| 82.4
| 82.4
| 0.3 |
2020-Apr-28 Tue
| ###
| 4.42
| ###
| 4.29
|
|
| 29.4
| 29.4
| ### |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 3,853,546
| 0
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 4.22
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 4.4
| 4.42
| ###
| 4.28
|
|
| 20.0
| 20.0
| 0.3 |
2020-Apr-22 Wed
| ###
| 4.54
| ###
| ###
| 5,249,573
| ###
| 32.2
| 32.2
| 0.0 |
2020-Apr-21 Tue
| 4.5
| ###
| ###
| 4.41
|
|
| 44.0
| 44.0
| ### |
2020-Apr-20 Mon
| 4.83
| ###
| 4.56
| 4.56
| 2,788,123
| 6,356,920
| ###
| ###
| 0.3 |
2020-Apr-17 Fri
| ###
| ###
| 4.71
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 5,307,341
| 0
| 11.9
| 11.9
| 0.0 |
2020-Apr-15 Wed
| 5.49
| 5.5
| ###
| 5
| 4,326,785
| 11,898,658
| ###
| ###
| 0.4 |
2020-Apr-14 Tue
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 4.5
| 4.83
| ###
| ###
| 5,080,342
| 12,269,025
| 86.2
| 86.2
| 0.0 |
2020-Apr-07 Tue
| 4.54
| 4.83
| 4.41
| ###
| 5,071,578
| ###
| 77.9
| 77.9
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 2,812,822
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 4.2
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 4.56
| 3,756,426
| 0
| 94.0
| 94.0
| 0.3 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Mar-30 Mon
| ###
| ###
| 3.21
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2020-Mar-27 Fri
| 4.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| 3.77
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| 3.5
| 3.71
|
|
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| 3.75
| 3
| 3.48
| 5,724,055
| 19,318,685
| 91.9
| 91.9
| 0.2 |
2020-Mar-23 Mon
| 3.23
| 3.24
| 2.82
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-Mar-20 Fri
| 3.47
| ###
| 3.42
| 3.85
| 7,449,046
| ###
| ###
| ###
| 0.3 |
2020-Mar-19 Thu
| 4.26
| ###
| 2.89
| 3.28
|
|
| 3.9
| 3.9
| 0.2 |
2020-Mar-18 Wed
| 4.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 5.25
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 5.46
| 5.49
| 7,945,955
| 21,692,457
| 29.0
| 29.0
| 0.4 |
2020-Mar-13 Fri
| ###
| 6.72
| ###
| ###
| 10,803,386
| 36,299,376
| 86.1
| 86.1
| 0.0 |
2020-Mar-12 Thu
| ###
| 7.25
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Mar-11 Wed
| ###
| 7.78
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2020-Mar-10 Tue
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 7.4
| 7.73
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2020-Mar-06 Fri
| 8.55
| ###
| 8.185
| 8.27
| 4,434,970
| ###
| 26.2
| 26.2
| ### |
2020-Mar-05 Thu
| 8.78
| ###
| 8.74
| ###
| 2,796,626
| 12,221,255
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| 8.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| 8.87
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Mar-02 Mon
| 8.89
| 9
| 8.645
| 9
|
|
| 67.6
| 67.6
| 0.6 |
2020-Feb-28 Fri
| 9
| 9.25
| ###
| ###
| 4,061,076
| 18,782,476
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 9.4
| 9.575
| ###
| 9.5
|
|
| 80.2
| 80.2
| 0.7 |
2020-Feb-26 Wed
| 9.55
| ###
| ###
| ###
| 2,766,022
| 0
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 9.5
| 9.86
| ###
| 9.85
| 3,756,952
| 18,521,773
| 85.0
| 85.0
| ### |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,497,480
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| 10.23
| ###
| 1,567,150
| 8,015,972
| 69.6
| 69.6
| 0.0 |
2020-Feb-20 Thu
| 10.43
| 10.43
| 10.26
| ###
| 2,806,577
| ###
| 32.7
| 32.7
| 0.0 |
2020-Feb-19 Wed
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 10.27
| ###
| 10.25
| 2,407,825
| 12,364,181
| ###
| ###
| 0.7 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 916,474
| 0
| 80.7
| 80.7
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-Feb-13 Thu
| ###
| 10.225
| ###
| ###
| 2,340,874
| ###
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 9.8
| ###
| 4,720,142
| ###
| 81.3
| 81.3
| 0.0 |
2020-Feb-11 Tue
| 9.43
| ###
| 9.43
| ###
| 5,427,076
| ###
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 8.85
| ###
| 8.81
| 8.87
| 1,794,325
| ###
| 76.0
| 76.0
| ### |
2020-Feb-07 Fri
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| 8.985
| 8.88
| ###
| 954,672
| ###
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 8.82
| ###
| 8.78
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Feb-04 Tue
| 8.7
| 8.89
| 8.7
| 8.82
| 1,258,155
| 11,065,473
| ###
| ###
| ### |
2020-Feb-03 Mon
| 8.8
| 8.86
| ###
| 8.73
| 1,122,684
| ###
| 39.4
| 39.4
| ### |
2020-Jan-31 Fri
| 8.79
| ###
| 8.77
| ###
| 4,068,571
| 17,840,683
| 84.1
| 84.1
| 0.0 |
2020-Jan-30 Thu
| 8.84
| 8.87
| 8.775
| 8.78
|
|
| ###
| ###
| 0.6 |
2020-Jan-29 Wed
| 8.75
| 8.75
| ###
| 8.71
|
|
| 28.9
| 28.9
| 0.6 |
2020-Jan-28 Tue
| 8.44
| ###
| 8.42
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-Jan-24 Fri
| ###
| 8.72
| ###
| 8.72
| 1,062,974
| ###
| 78.7
| 78.7
| 0.6 |
2020-Jan-23 Thu
| 8.78
| 8.78
| 8.58
| 8.59
|
|
| 19.0
| 19.0
| ### |
2020-Jan-22 Wed
| 8.54
| ###
| 8.47
| 8.7
|
|
| ###
| ###
| ### |
2020-Jan-21 Tue
| 8.52
| 8.55
| 8.47
| 8.55
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| ###
| 8.54
| 8.56
| 990,189
| ###
| 32.9
| 32.9
| ### |
2020-Jan-17 Fri
| 8.81
| 8.84
| 8.58
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2020-Jan-16 Thu
| 8.47
| 8.8
| 8.41
| 8.8
| 2,348,555
| ###
| ###
| ###
| 0.6 |
2020-Jan-15 Wed
| ###
| ###
| 8.275
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Jan-14 Tue
| 8.27
| ###
| 8.26
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Jan-13 Mon
| 8.23
| ###
| 8.21
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Jan-10 Fri
| ###
| 8.425
| 8.26
| ###
| 1,957,184
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| 8.4
| 8.4
| ###
| ###
| 1,880,779
| 7,899,271
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 8.25
| 8.42
| 8.23
| 8.42
| 1,564,171
| 13,021,723
| 86.4
| 86.4
| ### |
2020-Jan-06 Mon
| ###
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Jan-03 Fri
| ###
| ###
| 8.22
| 8.27
|
|
| 30.3
| 30.3
| ### |
2020-Jan-02 Thu
| ###
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2019-Dec-24 Tue
| ###
| 8.45
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 8.4
| 8.5
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2019-Dec-20 Fri
| ###
| 8.43
| ###
| ###
| 2,641,726
| 11,134,875
| 77.2
| 77.2
| 0.0 |
2019-Dec-19 Thu
| 8.54
| 8.56
| 8.4
| 8.42
|
|
| 20.8
| 20.8
| ### |
2019-Dec-16 Mon
| 8.2
| ###
| ###
| ###
| 1,352,057
| 0
| 80.8
| 80.8
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| 8.2
|
|
| 84.1
| 84.1
| 0.6 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 1,049,453
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Dec-06 Fri
| 7.82
| 7.88
| 7.775
| 7.88
| 1,413,579
| 11,064,789
| 78.6
| 78.6
| 0.6 |
2019-Dec-05 Thu
| 7.83
| ###
| 7.83
| 7.88
|
|
| ###
| ###
| 0.6 |
2019-Dec-04 Wed
| 7.71
| 7.83
| 7.71
| 7.8
| 1,803,551
| ###
| ###
| ###
| 0.6 |
|