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 |
2008-Feb-05 Tue
| 3.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 3.72
| 3.76
| 3.51
| 3.58
| 3,877,078
| 14,093,178
| 13.0
| 13.0
| 0.3 |
2008-Feb-01 Fri
| 3.54
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 3.44
| 3.52
| 3.26
| 3.5
| 6,706,954
| 22,736,574
| 76.9
| 76.9
| 0.3 |
2008-Jan-30 Wed
| ###
| 3.7
| ###
| 3.44
|
|
| 11.4
| 11.4
| 0.2 |
2008-Jan-29 Tue
| ###
| 3.83
| 3.45
| 3.56
|
|
| 23.8
| 23.8
| 0.3 |
2008-Jan-25 Fri
| 3.48
| ###
| 3.26
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2008-Jan-24 Thu
| ###
| 3.5
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Jan-23 Wed
| ###
| 3.71
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2008-Jan-22 Tue
| ###
| 3.75
| ###
| 3.45
| 6,956,552
| ###
| ###
| ###
| ### |
2008-Jan-21 Mon
| ###
| ###
| 3.41
| 3.51
| 16,863,383
| ###
| ###
| ###
| ### |
2008-Jan-18 Fri
| 4.27
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 4.5
| 4.59
| 4.46
| 4.52
| 3,333,054
| ###
| 70.6
| 70.6
| 0.3 |
2008-Jan-16 Wed
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 4.46
| 4.51
| ###
| 4.49
| 3,020,120
| 6,810,370
| 79.2
| 79.2
| ### |
2008-Jan-14 Mon
| 4.42
| 4.44
| ###
| 4.4
|
|
| 41.7
| 41.7
| 0.3 |
2008-Jan-11 Fri
| ###
| 4.71
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| 4.55
| ###
| ###
| 4.59
|
|
| 78.4
| 78.4
| 0.3 |
2008-Jan-09 Wed
| 4.55
| ###
| 4.49
| 4.51
|
|
| 36.4
| 36.4
| 0.3 |
2008-Jan-08 Tue
| ###
| 4.71
| 4.59
| ###
| 4,330,081
| 20,134,876
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 4.51
| ###
| ###
| 4.53
|
|
| ###
| ###
| ### |
2008-Jan-04 Fri
| 4.89
| ###
| ###
| ###
| 2,459,970
| 0
| 6.7
| 6.7
| 0.0 |
2008-Jan-03 Thu
| 4.86
| 4.89
| 4.76
| 4.82
|
|
| 28.0
| 28.0
| 0.3 |
2008-Jan-02 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 1,263,040
| 0
| 9.3
| 9.3
| 0.0 |
2007-Dec-28 Fri
| 4.82
| ###
| 4.82
| ###
| 922,782
| ###
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 4.8
| ###
| 689,150
| ###
| 26.0
| 26.0
| 0.0 |
2007-Dec-24 Mon
| 4.77
| ###
| 4.77
| ###
| 1,129,381
| 2,693,573
| 86.7
| 86.7
| 0.0 |
2007-Dec-21 Fri
| 4.84
| ###
| 4.73
| 4.73
| 3,337,058
| 7,892,142
| 16.6
| 16.6
| 0.3 |
2007-Dec-20 Thu
| ###
| ###
| 4.58
| ###
| 5,184,684
| 11,872,926
| 94.8
| 94.8
| 0.0 |
2007-Dec-19 Wed
| 4.87
| 4.88
| ###
| 4.76
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 5.77
| 5.8
| ###
| ###
| 1,682,651
| 4,879,687
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 5.85
| ###
| 5.7
| 5.76
| 1,980,184
| 5,643,524
| ###
| ###
| ### |
2007-Dec-12 Wed
| 5.8
| 5.88
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| 5.82
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 5.79
| 5.86
|
|
| 28.4
| 28.4
| 0.4 |
2007-Dec-07 Fri
| 5.71
| ###
| 5.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 5.84
| 5.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 5.73
| 5.81
| 5.71
| 5.75
| 1,129,771
| 6,507,480
| ###
| ###
| ### |
2007-Dec-04 Tue
| ###
| 5.89
| ###
| 5.86
| 2,613,657
| ###
| ###
| ###
| 0.4 |
2007-Dec-03 Mon
| 5.8
| 5.85
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Nov-30 Fri
| 5.75
| 5.78
| 5.52
| 5.54
| 5,812,453
| 32,840,359
| ###
| ###
| 0.4 |
2007-Nov-29 Thu
| ###
| 5.83
| ###
| ###
| 3,574,783
| ###
| 74.0
| 74.0
| 0.0 |
2007-Nov-28 Wed
| 5.7
| 5.72
| 5.48
| 5.55
| 2,615,727
| 14,648,071
| 19.8
| 19.8
| ### |
2007-Nov-27 Tue
| ###
| 5.75
| 5.51
| 5.72
| 2,552,089
| ###
| 81.6
| 81.6
| 0.4 |
2007-Nov-26 Mon
| 5.74
| 5.79
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2007-Nov-23 Fri
| 5.75
| 5.83
| 5.55
| 5.58
| 1,045,928
| ###
| 13.1
| 13.1
| 0.4 |
2007-Nov-22 Thu
| ###
| 6
| ###
| ###
| 3,845,080
| 11,535,240
| 12.2
| 12.2
| 0.0 |
2007-Nov-21 Wed
| 6.23
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| 6.28
| ###
| 6.24
| 2,166,823
| 6,803,824
| 81.2
| 81.2
| 0.4 |
2007-Nov-19 Mon
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2007-Nov-16 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 5.85
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Nov-12 Mon
| 5.86
| ###
| 5.79
| 5.87
| 1,100,583
| 3,186,187
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| ###
| 5.85
| ###
| 1,331,380
| 3,894,286
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| 5.89
| ###
| 2,138,649
| 6,298,321
| 75.8
| 75.8
| 0.0 |
2007-Nov-07 Wed
| 6.22
| 6.26
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2007-Nov-06 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 6.29
| 6.29
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2007-Nov-02 Fri
| 6.25
| ###
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| 6.43
| ###
| 6.42
|
|
| 72.2
| 72.2
| 0.5 |
2007-Oct-31 Wed
| 6.2
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2007-Oct-30 Tue
| 6.2
| 6.25
| ###
| 6.2
| 1,899,140
| ###
| ###
| ###
| 0.4 |
2007-Oct-29 Mon
| 6.28
| 6.28
| ###
| ###
| 1,046,541
| ###
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 6.21
| 6.28
| ###
| 6.23
| 2,871,188
| ###
| 67.6
| 67.6
| 0.4 |
2007-Oct-25 Thu
| ###
| 6.27
| ###
| 6.2
| 3,379,485
| 10,594,685
| ###
| ###
| 0.4 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 5.89
| ###
| 5.85
| ###
| 748,670
| 2,189,859
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 5.81
| 5.83
|
|
| 29.5
| 29.5
| ### |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 2,861,822
| 0
| 29.4
| 29.4
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 2,208,547
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 965,529
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 6.2
| 6.21
| ###
| ###
| 1,153,050
| 3,580,220
| 19.6
| 19.6
| 0.0 |
2007-Oct-10 Wed
| ###
| 6.21
| ###
| 6.2
| 1,318,476
| ###
| 67.7
| 67.7
| 0.4 |
2007-Oct-09 Tue
| ###
| 6.25
| ###
| ###
| 1,645,828
| ###
| 81.1
| 81.1
| 0.0 |
2007-Oct-08 Mon
| ###
| 6.2
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Oct-05 Fri
| 6.25
| 6.26
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2007-Oct-04 Thu
| 6.44
| 6.5
| 6.24
| 6.27
| 3,755,944
| ###
| ###
| ###
| 0.4 |
2007-Oct-03 Wed
| 6.41
| 6.58
| 6.41
| 6.55
| 4,983,921
| ###
| 85.3
| 85.3
| 0.5 |
2007-Oct-02 Tue
| 6.25
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 6.25
| ###
| ###
| 6.22
| 1,169,945
| 0
| 32.0
| 32.0
| 0.4 |
2007-Sep-28 Fri
| ###
| ###
| ###
| 6.2
| 3,766,879
| 0
| 86.4
| 86.4
| 0.4 |
2007-Sep-27 Thu
| ###
| ###
| 5.88
| ###
| 2,393,026
| ###
| 19.4
| 19.4
| 0.0 |
2007-Sep-26 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 5.76
| ###
| 5.73
| ###
| 2,413,945
| 6,915,952
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| 5.83
| 5.55
| 5.81
|
|
| 86.5
| 86.5
| ### |
2007-Sep-21 Fri
| 5.55
| ###
| 5.55
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 5.48
| 5.59
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| ###
| 5.5
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| 5.41
|
|
| 15.8
| 15.8
| ### |
2007-Sep-17 Mon
| ###
| ###
| 5.58
| ###
| 2,993,158
| ###
| 33.8
| 33.8
| 0.0 |
2007-Sep-14 Fri
| ###
| 5.74
| ###
| ###
| 1,498,479
| ###
| 27.6
| 27.6
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 5.56
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Sep-12 Wed
| 5.55
| ###
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Sep-11 Tue
| 5.48
| ###
| 5.48
| 5.53
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 5.4
| 5.52
| ###
| 5.5
| 4,689,422
| ###
| 81.0
| 81.0
| 0.4 |
2007-Sep-07 Fri
| 5.55
| 5.58
| 5.48
| 5.52
|
|
| 27.1
| 27.1
| 0.4 |
2007-Sep-06 Thu
| ###
| ###
| 5.46
| 5.55
|
|
| 19.7
| 19.7
| ### |
2007-Sep-05 Wed
| 5.74
| 5.86
| 5.72
| 5.76
| 4,955,057
| 28,689,780
| ###
| ###
| ### |
2007-Sep-04 Tue
| 5.52
| 5.72
| 5.52
| ###
| 6,079,184
| ###
| 86.1
| 86.1
| 0.0 |
2007-Sep-03 Mon
| 5.55
| ###
| 5.43
| 5.52
|
|
| 32.3
| 32.3
| 0.4 |
2007-Aug-31 Fri
| 5.25
| 5.5
| 5.24
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Aug-30 Thu
| 5.28
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Aug-29 Wed
| 4.88
| ###
| 4.88
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2007-Aug-28 Tue
| ###
| 5.23
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2007-Aug-27 Mon
| 5.4
| 5.44
| ###
| ###
| 4,386,883
| 11,932,321
| 8.4
| 8.4
| 0.0 |
|