End of day Prices (full format), 600 Days for (CMJ) CONSOLIDATED MEDIA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2008-Feb-25 Mon
| 4.4
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Feb-22 Fri
| 4.4
| 4.5
| ###
| 4.43
| 3,854,142
| ###
| ###
| ###
| ### |
2008-Feb-21 Thu
| 4.4
| 4.45
| 4.2
| 4.4
|
|
| 69.5
| 69.5
| 0.3 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| 4.4
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Feb-18 Mon
| ###
| 4.43
| ###
| ###
| 2,060,282
| 4,563,524
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| 4.44
| ###
| ###
| 1,887,820
| ###
| 35.6
| 35.6
| 0.0 |
2008-Feb-14 Thu
| 4.45
| 4.47
| 4.41
| 4.43
| 2,132,120
| ###
| 29.8
| 29.8
| ### |
2008-Feb-13 Wed
| 4.45
| 4.45
| ###
| 4.43
| 1,091,782
| ###
| ###
| ###
| ### |
2008-Feb-12 Tue
| 4.45
| 4.45
| 4.41
| 4.43
|
|
| 39.3
| 39.3
| ### |
2008-Feb-11 Mon
| 4.45
| 4.45
| 4.41
| 4.41
|
|
| 44.5
| 44.5
| ### |
2008-Feb-08 Fri
| 4.45
| 4.49
| 4.4
| 4.48
|
|
| 69.3
| 69.3
| ### |
2008-Feb-07 Thu
| 4.41
| 4.49
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| ###
| 4.47
| ###
| 4.41
|
|
| 79.4
| 79.4
| ### |
2008-Feb-05 Tue
| 4.43
| 4.53
| 4.43
| 4.49
| 4,139,942
| 18,546,940
| 81.3
| 81.3
| ### |
2008-Feb-04 Mon
| 4.47
| 4.58
| 4.41
| 4.51
| 1,694,542
| ###
| ###
| ###
| 0.3 |
2008-Feb-01 Fri
| 4.4
| 4.47
| ###
| 4.47
| 1,353,545
| 3,025,173
| 69.5
| 69.5
| ### |
2008-Jan-31 Thu
| 4.43
| 4.46
| ###
| 4.46
|
|
| 69.3
| 69.3
| 0.3 |
2008-Jan-30 Wed
| ###
| 4.49
| ###
| 4.45
|
|
| 86.1
| 86.1
| 0.3 |
2008-Jan-29 Tue
| 4.24
| ###
| ###
| ###
| 6,999,221
| 0
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 4.29
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2008-Jan-24 Thu
| 4.28
| ###
| 4.24
| ###
| 3,444,945
| 7,303,283
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 4.44
| ###
| 4.29
|
|
| 29.0
| 29.0
| ### |
2008-Jan-22 Tue
| 4.29
| ###
| ###
| 4.23
| 15,838,355
| 0
| 68.9
| 68.9
| 0.3 |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| 3.73
| 3.88
| 3.73
| 3.86
| 5,730,376
| 21,804,080
| ###
| ###
| 0.3 |
2008-Jan-17 Thu
| 3.89
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 3.82
| ###
| 3.77
| 3.81
| 6,850,145
| 12,912,523
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 3.8
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 3.73
| ###
| 8,837,522
| 16,481,978
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| 3.87
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 2,218,678
| 0
| 42.2
| 42.2
| 0.0 |
2008-Jan-07 Mon
| 4.21
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2008-Jan-03 Thu
| ###
| 4.26
| ###
| 4.2
| 4,316,057
| ###
| ###
| ###
| ### |
2008-Jan-02 Wed
| 4.21
| ###
| 4.21
| 4.28
|
|
| 81.0
| 81.0
| 0.3 |
2007-Dec-31 Mon
| 4.26
| ###
| ###
| 4.2
|
|
| 15.7
| 15.7
| ### |
2007-Dec-28 Fri
| 4.4
| 4.4
| 4.25
| 4.25
| 2,031,426
| ###
| ###
| ###
| ### |
2007-Dec-27 Thu
| ###
| 4.42
| 4.26
| 4.42
|
|
| 85.5
| 85.5
| 0.3 |
2007-Dec-24 Mon
| 4.27
| 4.42
| ###
| 4.41
| 1,772,083
| ###
| ###
| ###
| ### |
2007-Dec-21 Fri
| 4.24
| 4.42
| 4.22
| 4.41
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 4.5
| 4.5
| 4.21
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2007-Dec-19 Wed
| ###
| 4.44
| 4.22
| ###
| 10,177,747
| 44,069,644
| 27.8
| 27.8
| 0.0 |
2007-Dec-18 Tue
| 4.5
| 4.53
| 4.22
| ###
| 5,941,324
| ###
| 22.2
| 22.2
| 0.0 |
2007-Dec-17 Mon
| 4.53
| ###
| 4.4
| ###
|
|
| 93.1
| 93.1
| 0.0 |
|