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 |
2019-Jun-27 Thu
| 6.47
| ###
| ###
| 6.58
| 3,194,522
| 0
| ###
| ###
| 0.5 |
2019-Jun-26 Wed
| 6.55
| 6.55
| 6.45
| 6.5
| 2,896,386
| ###
| ###
| ###
| 0.5 |
2019-Jun-25 Tue
| 6.55
| 6.59
| 6.52
| 6.56
|
|
| 73.5
| 73.5
| 0.5 |
2019-Jun-24 Mon
| 6.49
| 6.57
| ###
| 6.57
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 6.48
| ###
| 6.475
| 6.52
| 4,782,289
| ###
| 75.6
| 75.6
| 0.5 |
2019-Jun-20 Thu
| 6.45
| 6.52
| 6.42
| 6.46
| 4,492,153
| 29,064,229
| 68.4
| 68.4
| ### |
2019-Jun-19 Wed
| ###
| ###
| 6.42
| 6.43
| 6,526,326
| ###
| ###
| ###
| ### |
2019-Jun-18 Tue
| ###
| 6.57
| 6.22
| 6.54
|
|
| 90.4
| 90.4
| 0.5 |
2019-Jun-17 Mon
| 6.4
| 6.48
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Jun-14 Fri
| 6.78
| 6.84
| ###
| 6.5
| 11,695,958
| 40,000,176
| ###
| ###
| 0.5 |
2019-Jun-13 Thu
| 7
| ###
| 6.72
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2019-Jun-12 Wed
| 7.83
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| 7.855
| ###
| 3,632,220
| 14,265,544
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 2,184,348
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 1,978,874
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,585,356
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 7.88
| 7.89
|
|
| 30.3
| 30.3
| ### |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 2,996,321
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 8.24
| 8
| 8.21
|
|
| ###
| ###
| ### |
2019-May-27 Mon
| ###
| 8.2
| ###
| ###
| 1,048,174
| ###
| 35.4
| 35.4
| 0.0 |
2019-May-24 Fri
| 8.2
| 8.2
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| ###
| 8.43
| 8.145
| ###
| 2,589,447
| 21,460,042
| 67.1
| 67.1
| 0.0 |
2019-May-21 Tue
| ###
| 8.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 8.22
| ###
| 8.2
| 2,354,181
| 9,675,683
| 87.1
| 87.1
| 0.6 |
2019-May-17 Fri
| 8
| ###
| 7.87
| 7.87
|
|
| 19.5
| 19.5
| 0.6 |
2019-May-16 Thu
| 7.8
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| 7.84
| ###
| 7.79
|
|
| 77.9
| 77.9
| ### |
2019-May-14 Tue
| 7.83
| 7.88
| 7.7
| 7.74
| 1,766,520
| ###
| ###
| ###
| 0.6 |
2019-May-13 Mon
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 1,562,929
| 0
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 7.88
| ###
| 7.83
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-May-08 Wed
| 7.7
| 7.87
| ###
| 7.84
|
|
| 84.6
| 84.6
| 0.6 |
2019-May-07 Tue
| 8
| ###
| 7.78
| 7.8
|
|
| 14.0
| 14.0
| 0.6 |
2019-May-06 Mon
| 8.23
| 8.28
| ###
| ###
| 1,795,085
| 7,431,651
| 17.4
| 17.4
| 0.0 |
2019-May-03 Fri
| 8.28
| ###
| ###
| 8.21
| 3,056,151
| 0
| ###
| ###
| ### |
2019-May-02 Thu
| 8.29
| ###
| ###
| 8.29
| 10,947,377
| 0
| 72.6
| 72.6
| 0.6 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| 8.23
| ###
| 8.22
| 2,191,384
| 9,017,545
| ###
| ###
| 0.6 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 1,438,227
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 2,220,582
| 0
| 89.9
| 89.9
| 0.0 |
2019-Apr-23 Tue
| 7.86
| ###
| 7.82
| ###
| 1,567,878
| ###
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 7.85
| ###
| 7.75
| 7.79
|
|
| 29.4
| 29.4
| ### |
2019-Apr-17 Wed
| ###
| 7.79
| 7.47
| 7.77
| 4,455,957
| 33,998,951
| ###
| ###
| 0.6 |
2019-Apr-16 Tue
| 7.8
| ###
| 7.79
| ###
| 1,708,440
| 6,654,373
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 7.77
| 7.85
| ###
| 7.8
| 2,137,877
| ###
| ###
| ###
| 0.6 |
2019-Apr-12 Fri
| 7.71
| 7.8
| ###
| 7.77
|
|
| 72.8
| 72.8
| 0.6 |
2019-Apr-11 Thu
| 7.73
| 7.745
| ###
| ###
| 1,160,154
| ###
| 21.1
| 21.1
| 0.0 |
2019-Apr-10 Wed
| ###
| 7.71
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 7.84
| 7.84
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2019-Apr-08 Mon
| ###
| ###
| 7.74
| 7.75
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,809,351
| 0
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 8
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Apr-02 Tue
| ###
| 8.21
| ###
| ###
| 3,790,252
| 15,558,984
| 17.3
| 17.3
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 2,178,459
| 0
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| 8.28
| 8
| 8.28
|
|
| 87.1
| 87.1
| ### |
2019-Mar-28 Thu
| ###
| ###
| 7.84
| ###
| 2,809,546
| 11,013,420
| 67.8
| 67.8
| 0.0 |
2019-Mar-27 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 7.47
| ###
| 7.47
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2019-Mar-25 Mon
| 7.45
| ###
| 7.24
| 7.28
| 2,780,723
| ###
| 20.1
| 20.1
| 0.5 |
2019-Mar-22 Fri
| 7.52
| 7.59
| 7.43
| 7.48
|
|
| 27.0
| 27.0
| 0.5 |
2019-Mar-21 Thu
| ###
| ###
| ###
| 7.45
| 2,937,252
| 0
| ###
| ###
| 0.5 |
2019-Mar-20 Wed
| ###
| ###
| ###
| 7.7
|
|
| 15.7
| 15.7
| 0.6 |
2019-Mar-19 Tue
| 7.8
| ###
| 7.77
| ###
| 2,007,772
| ###
| 86.3
| 86.3
| 0.0 |
2019-Mar-18 Mon
| 7.78
| 7.8
| 7.72
| 7.74
|
|
| 28.0
| 28.0
| 0.6 |
2019-Mar-15 Fri
| 7.85
| 7.87
| 7.72
| 7.76
|
|
| 21.7
| 21.7
| 0.6 |
2019-Mar-14 Thu
| 7.8
| 7.87
| 7.71
| 7.79
|
|
| 31.9
| 31.9
| ### |
2019-Mar-13 Wed
| ###
| 8
| 7.77
| 7.81
| 2,183,287
| ###
| 22.2
| 22.2
| 0.6 |
2019-Mar-12 Tue
| ###
| 8.25
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| 8
| ###
| 1,553,771
| 6,215,084
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| 8.085
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2019-Mar-07 Thu
| 8.41
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 8.51
| ###
| ###
| 8.4
| 3,134,781
| 0
| ###
| ###
| ### |
2019-Mar-05 Tue
| ###
| 8.54
| 8.2
| 8.51
| 3,053,983
| ###
| ###
| ###
| 0.6 |
2019-Mar-04 Mon
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 8
| 8.4
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| 7.88
| 7.89
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| 8
| ###
| ###
| ###
| 2,539,959
| 0
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 8.48
| 8.48
| 8.185
| 8.22
| 4,368,729
| ###
| ###
| ###
| 0.6 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 3,096,072
| 0
| 88.2
| 88.2
| 0.0 |
2019-Feb-21 Thu
| 7.82
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Feb-20 Wed
| 7.56
| 7.76
| ###
| 7.7
|
|
| 83.3
| 83.3
| 0.6 |
2019-Feb-19 Tue
| 7.4
| ###
| ###
| 7.44
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 7.48
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 7.47
| 7.54
| 7.28
| 7.29
| 3,339,056
| ###
| 13.9
| 13.9
| ### |
2019-Feb-14 Thu
| ###
| ###
| ###
| 7.41
| 4,364,578
| 0
| 9.5
| 9.5
| ### |
2019-Feb-11 Mon
| ###
| ###
| ###
| 7.83
| 3,460,942
| 0
| 18.6
| 18.6
| ### |
2019-Feb-08 Fri
| ###
| ###
| 7.89
| ###
| 2,380,528
| 9,391,182
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 7.57
| 7.73
|
|
| ###
| ###
| 0.6 |
2019-Feb-05 Tue
| 7.5
| ###
| 7.45
| 7.58
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 7.23
| ###
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2019-Feb-01 Fri
| 7.25
| ###
| 7.175
| 7.21
| 2,764,141
| 9,916,355
| 28.4
| 28.4
| ### |
2019-Jan-31 Thu
| ###
| ###
| 7.22
| 7.24
|
|
| 27.7
| 27.7
| 0.5 |
2019-Jan-30 Wed
| 7.43
| 7.47
| 7.21
| 7.27
| 4,801,328
| 35,241,747
| 19.0
| 19.0
| ### |
2019-Jan-29 Tue
| 7.48
| ###
| ###
| 7.46
| 3,379,874
| 0
| 39.6
| 39.6
| 0.5 |
2019-Jan-25 Fri
| 7.55
| ###
| ###
| 7.49
| 5,797,423
| 0
| 22.0
| 22.0
| ### |
2019-Jan-17 Thu
| ###
| ###
| ###
| 9.29
| 1,846,221
| 0
| ###
| ###
| ### |
2019-Jan-11 Fri
| ###
| ###
| ###
| 9.2
|
|
| 23.1
| 23.1
| 0.7 |
2019-Jan-10 Thu
| 9.5
| 9.52
| 9.27
| ###
| 1,770,956
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 9.5
| ###
| ###
| 9.45
| 1,427,176
| 0
| 23.6
| 23.6
| 0.7 |
2019-Jan-04 Fri
| ###
| 9.155
| ###
| ###
| 1,406,320
| 6,437,429
| 33.4
| 33.4
| 0.0 |
2019-Jan-03 Thu
| ###
| 9.21
| ###
| 9.2
| 2,455,927
| 11,309,543
| ###
| ###
| 0.7 |
2019-Jan-02 Wed
| 9.49
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 9.45
| 9.27
| 9.44
|
|
| ###
| ###
| 0.7 |
2018-Dec-27 Thu
| 9.44
| ###
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2018-Dec-21 Fri
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
|