End of day Prices (full format), 75 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2011-Sep-20 Tue
| 4.57
| 4.59
| 4.45
| 4.48
|
|
| 23.9
| 23.9
| ### |
2011-Sep-19 Mon
| ###
| ###
| 4.42
| 4.57
| 46,862,224
| ###
| 36.5
| 36.5
| ### |
2011-Sep-16 Fri
| 4.74
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 4.74
| 4.74
| ###
| ###
| 3,707,828
| 8,787,552
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| 4.7
| 4.53
| 4.57
| 2,514,478
| ###
| 40.6
| 40.6
| ### |
2011-Sep-13 Tue
| ###
| ###
| 4.53
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2011-Sep-12 Mon
| 4.59
| ###
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2011-Sep-09 Fri
| 4.7
| 4.75
| ###
| 4.74
| 1,648,273
| 3,914,648
| 69.6
| 69.6
| 0.3 |
2011-Sep-08 Thu
| 4.73
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2011-Sep-06 Tue
| 4.57
| ###
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2011-Sep-05 Mon
| 4.74
| 4.78
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2011-Sep-02 Fri
| 4.84
| ###
| 4.72
| 4.75
| 2,883,871
| ###
| ###
| ###
| ### |
2011-Sep-01 Thu
| 4.87
| ###
| 4.82
| 4.86
| 3,330,827
| ###
| 31.7
| 31.7
| 0.3 |
2011-Aug-31 Wed
| ###
| ###
| 4.85
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2011-Aug-30 Tue
| 4.87
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2011-Aug-29 Mon
| 4.81
| 4.85
| 4.78
| 4.84
| 2,471,889
| 11,902,145
| ###
| ###
| 0.3 |
2011-Aug-26 Fri
| 4.74
| 4.84
| 4.71
| 4.74
|
|
| 70.4
| 70.4
| 0.3 |
2011-Aug-25 Thu
| 4.81
| 4.87
| ###
| 4.71
|
|
| ###
| ###
| ### |
2011-Aug-24 Wed
| 4.75
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 4.7
| 4.745
| 4.58
| ###
| 5,176,374
| 24,134,843
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 4.78
| 4.53
| ###
| 2,618,077
| 12,187,148
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 4.54
| ###
| 4.48
| 4.5
|
|
| 36.6
| 36.6
| ### |
2011-Aug-18 Thu
| 4.72
| 4.77
| ###
| ###
| 2,922,977
| ###
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 4.59
| 4.7
| 4.55
| ###
| 3,117,459
| 14,418,247
| 78.1
| 78.1
| 0.0 |
2011-Aug-16 Tue
| 4.58
| ###
| 4.54
| 4.54
|
|
| 37.5
| 37.5
| 0.3 |
2011-Aug-15 Mon
| 4.5
| 4.53
| 4.47
| 4.51
|
|
| 60.8
| 60.8
| 0.3 |
2011-Aug-12 Fri
| 4.43
| 4.53
| 4.42
| 4.43
| 3,400,948
| 15,219,242
| ###
| ###
| ### |
2011-Aug-11 Thu
| 4.4
| 4.52
| ###
| 4.4
| 6,039,856
| 13,650,074
| ###
| ###
| 0.3 |
2011-Aug-10 Wed
| 4.53
| ###
| 4.45
| 4.47
| 2,672,585
| ###
| 25.7
| 25.7
| ### |
2011-Aug-09 Tue
| 4.27
| 4.54
| ###
| 4.52
| 4,166,178
| 9,457,224
| ###
| ###
| 0.3 |
2011-Aug-08 Mon
| 4.58
| ###
| 4.5
| 4.51
|
|
| 34.1
| 34.1
| 0.3 |
2011-Aug-05 Fri
| 4.7
| 4.71
| 4.54
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 2,135,274
| 0
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| 4.89
| ###
| 1,548,158
| 3,785,246
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 4.85
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2011-Jul-28 Thu
| 4.86
| ###
| 4.85
| 4.87
|
|
| 77.8
| 77.8
| 0.3 |
2011-Jul-27 Wed
| ###
| 5.045
| ###
| ###
| 2,588,445
| 6,529,352
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 4.88
| ###
| 4.83
| ###
| 2,109,148
| ###
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2011-Jul-22 Fri
| ###
| ###
| 4.89
| ###
| 2,398,084
| ###
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 4.77
| 4.85
| 4.76
| 4.84
| 2,613,546
| 12,558,088
| 79.4
| 79.4
| 0.3 |
2011-Jul-20 Wed
| 4.74
| 4.8
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2011-Jul-19 Tue
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 4.73
| 4.75
| 4.7
| 4.71
| 1,197,340
| ###
| 31.6
| 31.6
| ### |
2011-Jul-15 Fri
| 4.77
| 4.85
| 4.74
| 4.76
| 1,230,256
| 5,899,077
| ###
| ###
| ### |
2011-Jul-14 Thu
| 4.78
| 4.84
| 4.78
| 4.82
|
|
| 81.5
| 81.5
| 0.3 |
2011-Jul-13 Wed
| 4.72
| 4.8
| 4.72
| 4.77
| 1,106,085
| ###
| ###
| ###
| ### |
2011-Jul-12 Tue
| 4.88
| 4.89
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2011-Jul-11 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 4.89
| ###
| 1,716,744
| ###
| 60.3
| 60.3
| 0.0 |
2011-Jul-07 Thu
| 4.89
| ###
| 4.86
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| 4.88
| ###
| 2,960,920
| 7,224,644
| 23.0
| 23.0
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 4.87
| ###
| 4.84
| ###
| 2,142,670
| ###
| 70.9
| 70.9
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| 4.88
| ###
| 4.82
| 4.86
|
|
| 28.5
| 28.5
| 0.3 |
2011-Jun-28 Tue
| 4.85
| 4.87
| 4.79
| 4.85
|
|
| 75.6
| 75.6
| ### |
2011-Jun-27 Mon
| 4.78
| 4.8
| 4.74
| 4.78
|
|
| 81.6
| 81.6
| ### |
2011-Jun-24 Fri
| 4.85
| 4.88
| 4.78
| 4.85
|
|
| 68.8
| 68.8
| ### |
2011-Jun-23 Thu
| 4.79
| ###
| 4.76
| 4.84
| 2,591,541
| ###
| ###
| ###
| 0.3 |
2011-Jun-22 Wed
| 4.78
| 4.86
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 4.75
| 4.81
| 4.73
| 4.81
| 1,129,872
| 5,389,489
| 80.2
| 80.2
| ### |
2011-Jun-20 Mon
| 4.83
| 4.89
| ###
| 4.72
| 3,855,059
| ###
| 31.7
| 31.7
| 0.3 |
2011-Jun-17 Fri
| 4.86
| ###
| 4.79
| 4.84
|
|
| 33.7
| 33.7
| 0.3 |
2011-Jun-16 Thu
| 4.77
| 4.83
| 4.74
| 4.8
| 4,386,977
| 20,991,684
| ###
| ###
| 0.3 |
2011-Jun-15 Wed
| ###
| 4.81
| ###
| 4.78
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| ###
| 4.73
| 4.58
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Jun-10 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 4.45
| 4.54
| 4.44
| 4.53
| 3,622,847
| 16,266,583
| 79.6
| 79.6
| ### |
2011-Jun-08 Wed
| 4.51
| 4.54
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2011-Jun-07 Tue
| 4.55
| 4.57
| 4.47
| 4.52
| 3,041,389
| 13,747,078
| ###
| ###
| 0.3 |
|