End of day Prices (full format), 113 Days for (CMW) CROMWELL PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 1,652,174
| 0
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 3,645,788
| 0
| 78.7
| 78.7
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-May-31 Thu
| 1.085
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2018-May-30 Wed
| ###
| ###
| 1.087
| ###
| 2,434,385
| 1,323,088
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 2,178,544
| 0
| 29.3
| 29.3
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 1.085
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| 1.075
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 1.075
| 1.085
| 1.072
| ###
| 2,943,522
| 3,174,588
| 77.2
| 77.2
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 1.082
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 1.075
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 1.085
| 1.087
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 1.085
| ###
| 2,182,140
| ###
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 2,022,552
| 0
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 1,957,873
| 0
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 3,853,786
| 0
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 3,527,585
| 0
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-May-04 Fri
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 2,587,921
| 0
| 80.4
| 80.4
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| 1.077
| 1.085
|
|
| ###
| ###
| 0.1 |
2018-Apr-27 Fri
| ###
| 1.085
| 1.075
| 1.075
|
|
| 30.5
| 30.5
| ### |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 2,438,843
| 0
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| 1.075
| 1.055
| ###
| 3,925,124
| 4,180,257
| 68.8
| 68.8
| 0.0 |
2018-Apr-23 Mon
| 1.075
| 1.075
| 1.057
| ###
| 3,473,687
| 3,702,950
| 23.9
| 23.9
| 0.0 |
2018-Apr-20 Fri
| ###
| 1.077
| ###
| ###
| 3,433,152
| 1,848,752
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| 1.075
| ###
| 1.075
| 1,775,670
| 954,422
| ###
| ###
| ### |
2018-Apr-18 Wed
| ###
| 1.075
| ###
| ###
| 2,781,124
| 1,494,854
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| ###
| 1.077
| ###
| ###
| 2,432,055
| ###
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| 1.072
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| 1.077
| ###
| ###
| 2,707,142
| ###
| 29.8
| 29.8
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 1.075
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| 1.085
| 2,216,846
| 0
| ###
| ###
| 0.1 |
2018-Apr-06 Fri
| 1.075
| 1.085
| ###
| 1.085
| 2,584,428
| 1,402,052
| ###
| ###
| 0.1 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 1.075
|
|
| 77.7
| 77.7
| ### |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 3,104,584
| 0
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| 1.055
|
|
| 34.3
| 34.3
| 0.1 |
2018-Mar-29 Thu
| ###
| 1.075
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 1.055
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 1.085
|
|
| 79.7
| 79.7
| 0.1 |
2018-Mar-26 Mon
| ###
| 1.077
| ###
| 1.075
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| 1.055
| 1.082
| ###
| 1.075
|
|
| 86.7
| 86.7
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Mar-21 Wed
| 1.085
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-Mar-20 Tue
| 1.085
| ###
| ###
| 1.085
| 3,784,148
| 0
| ###
| ###
| 0.1 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 1.045
| ###
| 27,854,525
| 14,553,989
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 1.055
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Mar-13 Tue
| ###
| 1.057
| 1.042
| ###
| 5,262,628
| 5,523,128
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 1
| ###
| 1
| 3,295,322
| ###
| ###
| ###
| ### |
2018-Mar-01 Thu
| ###
| 1
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| 1
| ###
| 0.985
| 1
|
|
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 0.985
| ###
| ###
| ###
| 3,486,357
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 2,860,484
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 0.955
| 0.945
| 0.955
|
|
| 69.4
| 69.4
| 0.1 |
2018-Feb-16 Fri
| 0.955
| 0.955
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 3,330,640
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 0.955
| ###
| 0.955
| ###
| 2,186,320
| ###
| 80.1
| 80.1
| 0.0 |
2018-Feb-13 Tue
| 0.955
| ###
| ###
| 0.955
| 4,541,225
| 0
| 64.6
| 64.6
| 0.1 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 2,639,982
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| 0.955
| 2,707,076
| 0
| ###
| ###
| 0.1 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 2,591,158
| 0
| 84.8
| 84.8
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 3,064,827
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 50.1
| 50.1
| 0.0 |
2018-Feb-05 Mon
| ###
| 0.975
| ###
| ###
| 5,520,189
| ###
| 87.7
| 87.7
| 0.0 |
2018-Feb-02 Fri
| ###
| 0.985
| ###
| ###
| 3,785,821
| ###
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 0.977
| 0.985
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 4,751,743
| 0
| 88.4
| 88.4
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 4,185,129
| 0
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| 0.985
| ###
| ###
| 2,730,048
| 1,344,548
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 0.985
| 0.975
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 1
| ###
| ###
| ###
| 3,431,951
| 0
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 0.985
| ###
| 3,661,552
| ###
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 0.985
| ###
| ###
| ###
| 3,850,241
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 3,353,378
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| 0.985
| 0.975
| 0.985
|
|
| 73.3
| 73.3
| ### |
2018-Jan-12 Fri
| 0.985
| ###
| ###
| ###
| 1,871,479
| 0
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| 0.985
| 0.985
| 3,296,150
| 1,623,353
| 34.2
| 34.2
| ### |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 1,176,857
| 0
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 1.027
| ###
| 1.025
| 1,757,445
| 902,448
| ###
| ###
| ### |
2017-Dec-22 Fri
| 1.025
| ###
| ###
| ###
| 2,749,044
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 2,157,820
| 0
| 73.6
| 73.6
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
| 3,412,846
| 0
| ###
| ###
| 0.0 |
|