End of day Prices (full format), 75 Days for (CMW) CROMWELL PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2024-Apr-26 Fri
| 0.4
| 0.41
| 0.4
| 0.4
| 2,349,187
| 951,420
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 0.41
| 0.41
| ###
| 0.41
|
|
| 70.8
| 70.8
| ### |
2024-Apr-23 Tue
| 0.4
| 0.41
| 0.4
| ###
| 1,394,256
| 564,673
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.4
| ###
| ###
| 0.4
| 1,161,554
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 0.41
| 0.4
| ###
| 1,003,925
| 406,589
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 0.42
| 0.42
| ###
| ###
| 1,254,052
| 263,350
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.425
| 0.425
| ###
| ###
| 1,510,223
| 320,922
| 28.6
| 28.6
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 0.425
| 0.425
| 1,030,948
| 219,076
| 22.1
| 22.1
| ### |
2024-Apr-12 Fri
| 0.43
| ###
| 0.43
| ###
| 594,387
| ###
| 74.9
| 74.9
| 0.0 |
2024-Apr-11 Thu
| ###
| 0.44
| 0.43
| ###
| 1,454,929
| ###
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| 0.445
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2024-Apr-09 Tue
| 0.43
| ###
| 0.43
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Apr-08 Mon
| 0.43
| 0.44
| 0.43
| 0.43
| 1,372,422
| ###
| ###
| ###
| ### |
2024-Apr-05 Fri
| 0.43
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| 0.43
| 0.44
| 0.43
| 0.43
| 754,075
| 328,022
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 0.44
| 0.44
| 0.425
| 0.43
| 1,439,329
| ###
| ###
| ###
| ### |
2024-Apr-02 Tue
| 0.43
| 0.44
| 0.425
| 0.44
| 1,959,623
| ###
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.425
| 0.445
| 0.425
| ###
| 2,809,324
| 1,222,055
| 77.8
| 77.8
| 0.0 |
2024-Mar-27 Wed
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| 0.425
| 0.425
| 2,198,282
| ###
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| 0.44
| 0.43
| 0.43
|
|
| 25.5
| 25.5
| ### |
2024-Mar-22 Fri
| 0.44
| 0.44
| 0.43
| ###
| 765,875
| 333,155
| 29.0
| 29.0
| 0.0 |
2024-Mar-21 Thu
| 0.45
| 0.4525
| ###
| 0.44
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| 0.445
| 0.45
| ###
| 0.445
| 2,020,444
| ###
| 71.9
| 71.9
| ### |
2024-Mar-19 Tue
| 0.43
| 0.45
| 0.425
| 0.45
| 3,222,075
| 1,409,657
| 92.2
| 92.2
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 0.42
| 0.43
| 396,472
| 83,259
| 29.7
| 29.7
| ### |
2024-Mar-15 Fri
| 0.43
| ###
| 0.42
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Mar-14 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 17.8
| 17.8
| ### |
2024-Mar-13 Wed
| 0.44
| 0.445
| ###
| 0.44
| 960,955
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.44
| 0.445
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.44
| 0.44
| 0.4175
| ###
| 2,875,470
| 1,232,857
| 32.5
| 32.5
| 0.0 |
2024-Mar-08 Fri
| 0.425
| ###
| 0.425
| ###
| 1,420,483
| 301,852
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 0.44
| 0.44
| 0.42
| 0.42
| 1,560,929
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 0.425
| ###
| 0.42
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2024-Mar-05 Tue
| 0.44
| 0.44
| 0.42
| 0.43
|
|
| 20.9
| 20.9
| ### |
2024-Mar-04 Mon
| 0.42
| 0.4425
| ###
| 0.44
| 3,053,679
| 675,626
| ###
| ###
| ### |
2024-Mar-01 Fri
| 0.4
| 0.42
| 0.4
| 0.42
| 2,321,051
| ###
| 90.4
| 90.4
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| 0.4
| 2,581,048
| 0
| 79.4
| 79.4
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 2,755,226
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.4
| 0.4
| 0.385
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2024-Feb-26 Mon
| ###
| 0.4
| ###
| 0.4
| 1,020,849
| ###
| 80.6
| 80.6
| 0.0 |
2024-Feb-23 Fri
| 0.4
| ###
| 0.3925
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 0.4
| ###
| 0.4
| 2,659,546
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 0.385
| ###
| 0.385
| 2,304,678
| 443,650
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 0.385
| ###
| 0.375
| ###
| 1,815,078
| 340,327
| 24.1
| 24.1
| 0.0 |
2024-Feb-19 Mon
| 0.4
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 0.4075
| ###
| 0.4
| 2,209,279
| 450,140
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 0.4
| 0.3925
| 0.4
|
|
| 77.6
| 77.6
| 0.0 |
2024-Feb-14 Wed
| 0.4
| 0.4025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| 0.4125
| ###
| ###
| 663,325
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| 0.41
|
|
| 28.7
| 28.7
| ### |
2024-Feb-09 Fri
| ###
| ###
| 0.4
| ###
| 1,396,157
| ###
| 84.7
| 84.7
| 0.0 |
2024-Feb-08 Thu
| ###
| 0.41
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Feb-07 Wed
| ###
| 0.4
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| 0.4
| 0.4
| 0.3875
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2024-Feb-05 Mon
| 0.41
| ###
| 0.4
| ###
| 1,439,545
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 0.42
| 0.41
| ###
| 1,339,927
| ###
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,593,071
| 0
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| 0.42
| 0.4075
| ###
| 2,011,786
| 832,376
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.4
| ###
| 0.4
| ###
| 1,890,023
| ###
| 88.2
| 88.2
| 0.0 |
2024-Jan-29 Mon
| 0.385
| ###
| 0.385
| 0.4
|
|
| 90.9
| 90.9
| 0.0 |
2024-Jan-25 Thu
| 0.385
| ###
| 0.385
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2024-Jan-24 Wed
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 0.385
| 0.375
| 0.375
| 1,484,826
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 0.385
| 0.375
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| ###
| 0.385
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 0.375
| 0.375
| 2,174,975
| ###
| 8.1
| 8.1
| ### |
2024-Jan-17 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.4
| ###
| ###
| 0.4
| 1,375,244
| 0
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.4
| ###
| ###
| ###
| 1,198,941
| 0
| 81.2
| 81.2
| 0.0 |
2024-Jan-10 Wed
| 0.4
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.41
| ###
| ###
| ###
| 3,371,953
| 0
| ###
| ###
| 0.0 |
|