End of day Prices (full format), 150 Days for (CKR) COCKATOO RIDGE WINES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -19.91 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 337,750
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 0.125
| ###
| 0.125
| ###
| 171,286
| ###
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 461,428
| 0
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 71,258
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 75,424
| 0
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 13,520
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 28,448
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 32,381
| 0
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 44,157
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 2,381
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 105,951
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2007-Oct-19 Fri
| ###
| 0.145
| ###
| ###
| 872,379
| 63,247
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 881,823
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 221,184
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 18,679
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 316,681
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 7,650
| 0
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 6,621
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 5,043
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| 0.145
| 0.145
| ###
| ###
| 590,188
| 42,788
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 120,159
| 17,423
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 49,182
| 0
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 11,125
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 1,069,726
| 0
| 95.7
| 95.7
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 0.145
| ###
| 0.145
| ###
| 84,025
| ###
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2007-Aug-29 Wed
| 0.145
| 0.155
| ###
| 0.155
|
|
| 94.6
| 94.6
| ### |
2007-Aug-28 Tue
| 0.145
| ###
| 0.145
| 0.155
|
|
| 95.8
| 95.8
| ### |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 157,125
| 0
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 0.125
| ###
| 344,443
| 21,527
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| ###
| 0.145
| ###
| ###
| 531,786
| 38,554
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 80,280
| 0
| 98.3
| 98.3
| 0.0 |
2007-Aug-09 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| 94.6
| 94.6
| ### |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 1,099,624
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.125
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2007-Aug-03 Fri
| 0.125
| 0.125
| ###
| 0.125
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 0.125
| ###
| 366,356
| ###
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 0.125
| ###
| 1,983,174
| 123,948
| 90.9
| 90.9
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 214,286
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 296,970
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 19,343
| 0
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 1,208,150
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 310,151
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 11,672
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| 0.145
| ###
| 0.145
| 5,498,977
| 398,675
| 90.4
| 90.4
| ### |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 0.145
| 0.145
| ###
| 0.145
|
|
| 67.1
| 67.1
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 870,456
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| 0.155
| 0.155
| 0.145
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 146,556
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 118,676
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 0.155
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2007-Jun-28 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 205,527
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| 2.5
| 2.5
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2007-Jun-18 Mon
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| 96.6
| 96.6
| ### |
2007-Jun-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 160,289
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 52,645
| 0
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2007-Jun-07 Thu
| 0.155
| 0.155
| ###
| ###
| 180,588
| ###
| 9.1
| 9.1
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| 0.155
|
|
| 13.1
| 13.1
| ### |
2007-Jun-05 Tue
| 0.145
| ###
| 0.145
| ###
| 922,140
| 66,855
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 1,433,575
| 0
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 333,921
| 0
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
|