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 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 8,973,049
| 0
| 14.2
| 14.2
| 0.0 |
2021-May-26 Wed
| 0.955
| 0.955
| ###
| ###
| 4,771,758
| ###
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| 0.955
| ###
| 0.955
|
|
| 92.2
| 92.2
| 0.1 |
2021-May-24 Mon
| 0.925
| 0.925
| ###
| 0.925
| 3,874,125
| 1,791,782
| 69.2
| 69.2
| ### |
2021-May-21 Fri
| ###
| ###
| 0.89
| ###
| 3,252,082
| 1,447,176
| 79.6
| 79.6
| 0.0 |
2021-May-20 Thu
| 0.875
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 0.87
| 0.89
| 0.86
| 0.86
| 4,280,172
| 3,745,150
| 37.1
| 37.1
| ### |
2021-May-18 Tue
| 0.875
| 0.885
| 0.87
| 0.875
| 1,374,821
| ###
| 64.2
| 64.2
| 0.1 |
2021-May-17 Mon
| 0.88
| 0.885
| 0.87
| 0.88
| 1,638,448
| ###
| 69.2
| 69.2
| 0.1 |
2021-May-14 Fri
| 0.86
| 0.88
| 0.855
| 0.875
| 1,624,770
| 1,409,487
| ###
| ###
| 0.1 |
2021-May-13 Thu
| 0.86
| 0.87
| 0.85
| 0.855
| 2,674,185
| ###
| ###
| ###
| ### |
2021-May-12 Wed
| 0.88
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 5,326,049
| 0
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| 0.8975
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 0.89
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2021-May-06 Thu
| 0.89
| ###
| 0.885
| 0.89
| 2,014,445
| ###
| ###
| ###
| ### |
2021-May-05 Wed
| 0.89
| ###
| 0.88
| ###
| 1,840,521
| 809,829
| 73.8
| 73.8
| 0.0 |
2021-May-04 Tue
| 0.875
| 0.89
| 0.87
| 0.89
|
|
| 83.0
| 83.0
| ### |
2021-May-03 Mon
| 0.87
| 0.885
| 0.87
| 0.88
|
|
| 84.0
| 84.0
| 0.1 |
2021-Apr-30 Fri
| 0.89
| 0.89
| ###
| 0.875
|
|
| 28.9
| 28.9
| 0.1 |
2021-Apr-29 Thu
| 0.885
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2021-Apr-28 Wed
| 0.87
| 0.885
| ###
| 0.88
| 2,005,285
| ###
| ###
| ###
| 0.1 |
2021-Apr-27 Tue
| 0.87
| 0.87
| 0.855
| ###
| 2,313,121
| ###
| 36.7
| 36.7
| 0.0 |
2021-Apr-26 Mon
| 0.87
| 0.87
| 0.855
| 0.87
| 2,276,623
| 1,963,587
| ###
| ###
| 0.1 |
2021-Apr-23 Fri
| ###
| 0.88
| ###
| 0.875
|
|
| ###
| ###
| 0.1 |
2021-Apr-22 Thu
| 0.86
| 0.88
| 0.86
| 0.88
|
|
| 86.0
| 86.0
| 0.1 |
2021-Apr-21 Wed
| ###
| 0.87
| 0.85
| 0.86
| 3,776,752
| ###
| 37.1
| 37.1
| ### |
2021-Apr-20 Tue
| 0.88
| ###
| 0.875
| 0.875
| 3,844,075
| 1,681,782
| ###
| ###
| 0.1 |
2021-Apr-19 Mon
| 0.87
| ###
| 0.87
| 0.89
| 3,711,280
| ###
| 87.6
| 87.6
| ### |
2021-Apr-16 Fri
| 0.86
| 0.875
| 0.8525
| 0.875
|
|
| 80.5
| 80.5
| 0.1 |
2021-Apr-15 Thu
| 0.84
| 0.8625
| ###
| 0.855
|
|
| ###
| ###
| ### |
2021-Apr-14 Wed
| 0.85
| 0.86
| 0.8475
| 0.85
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| 0.85
| ###
| 0.84
| 0.855
| 4,241,775
| 1,781,545
| 75.7
| 75.7
| ### |
2021-Apr-12 Mon
| 0.845
| 0.86
| 0.8325
| 0.86
|
|
| ###
| ###
| ### |
2021-Apr-09 Fri
| 0.84
| 0.845
| ###
| 0.845
|
|
| ###
| ###
| ### |
2021-Apr-08 Thu
| 0.83
| 0.845
| 0.825
| ###
| 2,899,183
| ###
| 68.7
| 68.7
| 0.0 |
2021-Apr-07 Wed
| 0.83
| 0.83
| 0.82
| 0.825
| 1,754,741
| ###
| ###
| ###
| 0.1 |
2021-Apr-06 Tue
| 0.83
| ###
| ###
| 0.825
|
|
| 35.7
| 35.7
| 0.1 |
2021-Apr-01 Thu
| 0.82
| 0.825
| 0.81
| 0.825
|
|
| 65.0
| 65.0
| 0.1 |
2021-Mar-31 Wed
| 0.81
| 0.83
| ###
| 0.825
| 3,578,879
| ###
| 81.6
| 81.6
| 0.1 |
2021-Mar-30 Tue
| 0.825
| 0.83
| ###
| ###
| 2,652,780
| ###
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 0.84
| 0.85
| 0.83
| ###
| 1,971,745
| ###
| 48.6
| 48.6
| 0.0 |
2021-Mar-26 Fri
| 0.84
| 0.845
| 0.8275
| 0.845
|
|
| ###
| ###
| ### |
2021-Mar-25 Thu
| 0.83
| ###
| 0.82
| 0.83
| 2,693,153
| ###
| ###
| ###
| ### |
2021-Mar-24 Wed
| 0.83
| 0.84
| 0.82
| ###
| 1,379,688
| 1,145,141
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 0.825
| 0.84
| 0.825
| 0.825
| 1,387,881
| ###
| 71.8
| 71.8
| 0.1 |
2021-Mar-22 Mon
| 0.825
| ###
| ###
| 0.825
| 2,322,245
| 0
| 67.5
| 67.5
| 0.1 |
2021-Mar-19 Fri
| 0.845
| 0.85
| 0.8275
| 0.83
| 5,499,049
| 4,612,327
| ###
| ###
| ### |
2021-Mar-18 Thu
| 0.855
| 0.855
| 0.84
| 0.85
| 4,924,449
| 4,173,470
| 37.7
| 37.7
| ### |
2021-Mar-17 Wed
| 0.84
| 0.85
| 0.83
| 0.845
| 4,815,176
| 4,044,747
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| 0.84
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| 0.81
| 0.82
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 0.7925
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 0.8
| 0.8
|
|
| 34.7
| 34.7
| 0.1 |
2021-Mar-10 Wed
| 0.8
| ###
| 0.79
| 0.8
|
|
| 68.1
| 68.1
| 0.1 |
2021-Mar-09 Tue
| 0.81
| 0.82
| 0.8
| 0.8
| 2,262,386
| ###
| 35.8
| 35.8
| 0.1 |
2021-Mar-08 Mon
| ###
| 0.8175
| ###
| 0.81
| 2,893,525
| 1,182,728
| 74.5
| 74.5
| 0.1 |
2021-Mar-05 Fri
| 0.79
| 0.8
| 0.785
| 0.785
| 2,161,556
| ###
| 45.9
| 45.9
| ### |
2021-Mar-04 Thu
| 0.81
| 0.81
| 0.79
| ###
| 2,558,389
| ###
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 0.8
| ###
| 0.79
| 0.8
| 2,357,471
| ###
| ###
| ###
| 0.1 |
2021-Mar-02 Tue
| ###
| ###
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 0.8
| ###
| 0.7925
| 0.8
| 3,610,475
| 1,430,650
| 65.3
| 65.3
| 0.1 |
2021-Feb-26 Fri
| 0.82
| 0.83
| 0.785
| 0.79
| 6,282,155
| 5,072,840
| 16.3
| 16.3
| ### |
2021-Feb-25 Thu
| 0.82
| 0.83
| 0.8175
| 0.83
|
|
| 75.4
| 75.4
| ### |
2021-Feb-24 Wed
| 0.82
| 0.83
| 0.82
| 0.82
| 3,475,984
| 2,867,686
| 73.7
| 73.7
| 0.1 |
2021-Feb-23 Tue
| 0.81
| 0.825
| 0.81
| 0.82
|
|
| 76.3
| 76.3
| 0.1 |
2021-Feb-22 Mon
| 0.81
| ###
| 0.8
| 0.81
| 3,046,448
| 1,218,579
| ###
| ###
| 0.1 |
2021-Feb-19 Fri
| 0.825
| 0.825
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2021-Feb-18 Thu
| 0.83
| 0.83
| ###
| 0.82
| 2,076,050
| ###
| ###
| ###
| 0.1 |
2021-Feb-17 Wed
| 0.82
| 0.84
| 0.82
| 0.83
|
|
| 80.6
| 80.6
| ### |
2021-Feb-16 Tue
| 0.82
| 0.83
| 0.81
| 0.82
|
|
| 66.1
| 66.1
| 0.1 |
2021-Feb-15 Mon
| 0.825
| ###
| ###
| 0.825
| 2,935,849
| 0
| 62.6
| 62.6
| 0.1 |
2021-Feb-12 Fri
| 0.81
| 0.825
| 0.81
| 0.825
|
|
| 84.5
| 84.5
| 0.1 |
2021-Feb-11 Thu
| ###
| 0.81
| 0.8
| ###
| 1,797,520
| ###
| 73.4
| 73.4
| 0.0 |
2021-Feb-10 Wed
| 0.8
| 0.81
| 0.7925
| ###
| 2,933,152
| 2,350,188
| 72.2
| 72.2
| 0.0 |
|