End of day Prices (full format), 150 Days for (CMW) CROMWELL PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2016-May-16 Mon
| ###
| 1.045
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 1,723,575
| 0
| 34.7
| 34.7
| 0.0 |
2016-May-12 Thu
| ###
| ###
| 1.025
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2016-May-11 Wed
| 1.045
| ###
| ###
| ###
| 2,776,054
| 0
| 28.7
| 28.7
| 0.0 |
2016-May-10 Tue
| 1.025
| 1.045
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2016-May-09 Mon
| ###
| 1.025
| ###
| 1.025
| 1,510,243
| ###
| ###
| ###
| ### |
2016-May-06 Fri
| ###
| 1.025
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2016-May-04 Wed
| ###
| 1.045
| 1.025
| ###
| 5,888,247
| ###
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 3,998,056
| 0
| 74.7
| 74.7
| 0.0 |
2016-May-02 Mon
| ###
| 1.025
| ###
| ###
| 3,146,670
| ###
| 29.9
| 29.9
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 1
| ###
| ###
| 1
| 2,309,128
| 0
| ###
| ###
| ### |
2016-Apr-26 Tue
| ###
| 1
| ###
| 1
|
|
| 82.3
| 82.3
| ### |
2016-Apr-22 Fri
| 0.985
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2016-Apr-21 Thu
| ###
| ###
| 0.972
| 0.985
| 4,397,878
| ###
| ###
| ###
| ### |
2016-Apr-20 Wed
| ###
| ###
| 0.985
| ###
| 4,346,425
| ###
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| 0.985
| ###
| 3,534,682
| ###
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 0.975
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2016-Apr-13 Wed
| 1
| ###
| 1
| ###
| 7,734,775
| 3,867,387
| 77.9
| 77.9
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| 1.025
| 1.025
| 1,764,248
| 904,177
| 26.7
| 26.7
| ### |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 1,622,141
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 1.025
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 3,568,653
| 0
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| 1.025
| ###
| ###
| ###
| 2,823,974
| 0
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 3,535,047
| 0
| 70.8
| 70.8
| 0.0 |
2016-Mar-30 Wed
| 1.025
| 1.042
| ###
| ###
| 2,715,640
| 1,414,848
| 77.1
| 77.1
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| 1.045
| 3,104,928
| 0
| 43.4
| 43.4
| 0.1 |
2016-Mar-24 Thu
| 1.045
| ###
| ###
| 1.045
| 1,911,389
| 0
| ###
| ###
| 0.1 |
2016-Mar-23 Wed
| 1.055
| 1.055
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| 1.055
| 1.042
| 1.055
|
|
| 76.3
| 76.3
| 0.1 |
2016-Mar-21 Mon
| ###
| ###
| ###
| 1.045
| 1,219,874
| 0
| 77.1
| 77.1
| 0.1 |
2016-Mar-18 Fri
| ###
| 1.055
| ###
| ###
| 4,297,349
| 2,266,851
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| 1.055
| ###
| ###
| 7,614,244
| ###
| 84.8
| 84.8
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
| 4,064,243
| 0
| 77.9
| 77.9
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| 1
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 2,973,771
| 0
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| 1
| ###
| 3,613,883
| 1,806,941
| 76.4
| 76.4
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
| 2,460,141
| 0
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| 1
| ###
| 2,940,056
| 1,470,028
| 31.4
| 31.4
| 0.0 |
2016-Mar-04 Fri
| ###
| 1.025
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 2,097,348
| 0
| 76.7
| 76.7
| 0.0 |
2016-Feb-29 Mon
| 1.025
| ###
| ###
| ###
| 3,304,974
| 0
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 1
| 1.025
|
|
| 80.6
| 80.6
| ### |
2016-Feb-25 Thu
| ###
| ###
| 1
| ###
| 4,042,577
| 2,021,288
| 38.3
| 38.3
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 1
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| ###
| 1
| 0.985
| 1
| 3,200,285
| 3,176,282
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| ###
| 0.975
| 0.985
|
|
| 25.3
| 25.3
| ### |
2016-Feb-19 Fri
| ###
| 1
| 0.985
| 0.985
| 3,658,678
| ###
| ###
| ###
| ### |
2016-Feb-18 Thu
| 0.985
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 0.975
| ###
| 3,656,620
| ###
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 0.985
| ###
| 0.975
| ###
| 4,343,546
| 2,117,478
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| 0.985
| ###
| 0.985
| 2,627,776
| 1,294,179
| ###
| ###
| ### |
2016-Feb-12 Fri
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 2,669,887
| 0
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2016-Feb-08 Mon
| 1
| 1
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| 1
| 1
| ###
| 1
| 2,106,429
| ###
| 67.0
| 67.0
| ### |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Feb-02 Tue
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
| 4,417,346
| 0
| 72.5
| 72.5
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 0.985
| ###
| 2,539,428
| ###
| 68.3
| 68.3
| 0.0 |
2016-Jan-28 Thu
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| 1
| 0.985
| 0.985
| 3,412,385
| ###
| ###
| ###
| ### |
2016-Jan-25 Mon
| 1
| ###
| 0.985
| 0.985
|
|
| 16.3
| 16.3
| ### |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 1,788,623
| 0
| 66.3
| 66.3
| 0.0 |
2016-Jan-21 Thu
| 1
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
| 2,782,989
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| 0.985
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| 0.985
| 2,904,955
| 0
| ###
| ###
| ### |
2016-Jan-15 Fri
| 1
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2016-Jan-12 Tue
| 1
| ###
| ###
| 1
| 3,726,173
| 0
| 77.2
| 77.2
| ### |
2016-Jan-11 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 3,338,272
| 0
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 1.045
| 1.045
| ###
| ###
| 2,510,273
| ###
| 28.3
| 28.3
| 0.0 |
2016-Jan-05 Tue
| ###
| 1.045
| ###
| ###
| 2,032,077
| ###
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| 1.052
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2015-Dec-31 Thu
| 1.055
| ###
| 1.045
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-Dec-30 Wed
| ###
| 1.075
| ###
| ###
| 2,209,842
| ###
| 74.5
| 74.5
| 0.0 |
2015-Dec-29 Tue
| ###
| 1.075
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| 1.045
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2015-Dec-23 Wed
| 1.055
| ###
| ###
| 1.055
|
|
| 69.4
| 69.4
| 0.1 |
2015-Dec-22 Tue
| ###
| 1.057
| 1.045
| ###
| 2,136,081
| 2,245,021
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| 1.045
| 2,609,688
| 0
| 77.9
| 77.9
| 0.1 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
| 6,617,474
| 0
| 72.3
| 72.3
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 6,374,570
| 0
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 0.987
| ###
| 3,449,787
| ###
| 24.7
| 24.7
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| 1.025
| ###
| 2,454,672
| ###
| 70.8
| 70.8
| 0.0 |
2015-Dec-08 Tue
| 1.025
| ###
| 1.025
| ###
| 3,123,389
| ###
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 1.022
| ###
| 2,630,927
| ###
| 80.7
| 80.7
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
| 4,726,853
| 0
| 22.1
| 22.1
| 0.0 |
2015-Dec-03 Thu
| ###
| 1.042
| ###
| ###
| 2,830,857
| 1,474,876
| 67.1
| 67.1
| 0.0 |
2015-Dec-02 Wed
| ###
| 1.045
| ###
| 1.045
| 3,713,980
| 1,940,554
| 79.2
| 79.2
| 0.1 |
2015-Dec-01 Tue
| 1.025
| ###
| ###
| ###
| 3,466,125
| 0
| 76.8
| 76.8
| 0.0 |
2015-Nov-30 Mon
| ###
| 1.025
| ###
| ###
| 2,864,940
| 1,468,281
| 74.3
| 74.3
| 0.0 |
2015-Nov-27 Fri
| 1.025
| ###
| ###
| ###
| 1,035,929
| 0
| 37.4
| 37.4
| 0.0 |
2015-Nov-26 Thu
| 1.025
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2015-Nov-25 Wed
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 1.025
| 1.045
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 1.025
| 1.045
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2015-Nov-16 Mon
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 0.982
| 0.985
| 2,835,384
| 1,392,173
| 31.7
| 31.7
| ### |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-Nov-11 Wed
| ###
| 1
| ###
| ###
| 1,623,844
| 811,922
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 1
| 0.985
| 1
|
|
| 76.4
| 76.4
| ### |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
| 1,794,776
| 0
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| 1.022
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
| 2,897,273
| 0
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| ###
| 1
| 2,110,945
| 0
| ###
| ###
| ### |
2015-Oct-30 Fri
| 1
| ###
| ###
| ###
| 2,397,089
| 0
| 72.6
| 72.6
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 1,380,281
| 0
| 26.0
| 26.0
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
| 2,152,949
| 0
| 78.7
| 78.7
| 0.0 |
2015-Oct-26 Mon
| 1
| ###
| ###
| ###
| 1,132,828
| 0
| 79.1
| 79.1
| 0.0 |
2015-Oct-23 Fri
| 0.985
| ###
| 0.985
| 1
| 4,777,228
| 2,352,784
| ###
| ###
| ### |
2015-Oct-22 Thu
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| 0.975
| 0.975
| ###
| 0.975
| 946,122
| ###
| 64.6
| 64.6
| ### |
2015-Oct-20 Tue
| 0.975
| ###
| ###
| 0.975
| 2,068,044
| 0
| 74.0
| 74.0
| ### |
2015-Oct-19 Mon
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 0.955
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| 0.945
| ###
| 2,113,586
| ###
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 0.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 2,549,740
| 0
| 72.9
| 72.9
| 0.0 |
|