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 |
2020-Jul-07 Tue
| ###
| ###
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 4,094,983
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 11,355,759
| 0
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 0.885
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 7,960,125
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| 0.945
| ###
| ###
| 8,233,023
| ###
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 0.945
| 0.945
| ###
| ###
| 11,397,046
| ###
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 0.89
| ###
| 14,820,940
| ###
| 92.2
| 92.2
| 0.0 |
2020-Jun-22 Mon
| 0.88
| 0.885
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2020-Jun-19 Fri
| 0.88
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 0.88
| 0.885
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2020-Jun-17 Wed
| ###
| ###
| ###
| 0.885
|
|
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| ###
| ###
| 0.885
| 6,761,424
| 0
| ###
| ###
| ### |
2020-Jun-15 Mon
| 0.845
| 0.86
| 0.825
| ###
| 6,179,859
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 0.85
| 0.87
| ###
| 0.85
|
|
| 60.8
| 60.8
| ### |
2020-Jun-11 Thu
| 0.885
| 0.89
| 0.85
| ###
| 5,686,982
| 4,947,674
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 0.885
| ###
| 0.875
| 0.885
|
|
| 62.7
| 62.7
| ### |
2020-Jun-04 Thu
| 0.85
| 0.88
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
2020-Jun-03 Wed
| 0.82
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Jun-02 Tue
| 0.81
| 0.82
| 0.8
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Jun-01 Mon
| 0.785
| ###
| 0.785
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2020-May-29 Fri
| 0.84
| 0.84
| 0.79
| 0.8
|
|
| 11.1
| 11.1
| 0.1 |
2020-May-28 Thu
| 0.85
| 0.855
| 0.82
| 0.845
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| 0.83
| 0.845
| ###
| 0.84
| 9,652,151
| ###
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 0.84
| ###
| 0.825
| 9,174,123
| ###
| 83.3
| 83.3
| 0.1 |
2020-May-25 Mon
| 0.785
| ###
| 0.78
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-May-22 Fri
| ###
| 0.78
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2020-May-21 Thu
| 0.74
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2020-May-20 Wed
| 0.73
| 0.745
| 0.73
| 0.74
| 3,388,878
| ###
| 65.5
| 65.5
| 0.1 |
2020-May-19 Tue
| 0.75
| 0.757
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2020-May-18 Mon
| ###
| 0.745
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2020-May-15 Fri
| ###
| 0.755
| 0.73
| 0.74
| 4,216,085
| 3,130,443
| 71.8
| 71.8
| 0.1 |
2020-May-14 Thu
| 0.74
| 0.75
| 0.72
| 0.73
|
|
| 35.2
| 35.2
| 0.1 |
2020-May-13 Wed
| 0.75
| 0.75
| 0.725
| 0.745
|
|
| 28.2
| 28.2
| ### |
2020-May-12 Tue
| ###
| 0.775
| 0.74
| 0.77
|
|
| 82.6
| 82.6
| 0.1 |
2020-May-11 Mon
| 0.75
| 0.775
| 0.75
| 0.77
|
|
| 78.2
| 78.2
| 0.1 |
2020-May-08 Fri
| 0.745
| 0.76
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| 0.745
| ###
| ###
| 0.74
|
|
| 32.3
| 32.3
| 0.1 |
2020-May-06 Wed
| ###
| ###
| 0.74
| 0.75
| 4,337,472
| ###
| ###
| ###
| ### |
2020-May-05 Tue
| 0.74
| 0.77
| ###
| 0.76
| 4,065,621
| ###
| 82.8
| 82.8
| 0.1 |
2020-May-04 Mon
| 0.73
| 0.742
| 0.7
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-May-01 Fri
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 0.77
| 0.785
| 0.755
| 0.785
|
|
| 67.0
| 67.0
| ### |
2020-Apr-29 Wed
| 0.745
| ###
| 0.745
| 0.755
|
|
| 69.4
| 69.4
| ### |
2020-Apr-28 Tue
| ###
| 0.775
| 0.74
| 0.75
| 4,382,555
| 3,319,785
| ###
| ###
| ### |
2020-Apr-27 Mon
| 0.745
| 0.76
| 0.74
| 0.75
| 6,008,183
| ###
| ###
| ###
| ### |
2020-Apr-24 Fri
| 0.755
| ###
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2020-Apr-23 Thu
| 0.775
| 0.79
| 0.752
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Apr-22 Wed
| ###
| 0.78
| 0.74
| 0.775
|
|
| ###
| ###
| 0.1 |
2020-Apr-21 Tue
| ###
| 0.82
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2020-Apr-20 Mon
| ###
| 0.825
| 0.79
| 0.79
| 10,152,727
| 8,198,327
| 26.1
| 26.1
| ### |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 10,372,081
| 0
| 65.2
| 65.2
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 0.78
| 0.785
| 12,982,250
| 5,063,077
| ###
| ###
| ### |
2020-Apr-15 Wed
| ###
| 0.81
| 0.77
| ###
| 7,589,552
| 5,995,746
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 0.77
| 0.79
| 10,369,548
| 3,992,275
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2020-Apr-08 Wed
| 0.745
| 0.775
| ###
| 0.77
| 10,216,479
| 3,958,885
| ###
| ###
| 0.1 |
2020-Apr-07 Tue
| ###
| 0.78
| 0.75
| 0.775
| 6,589,659
| 5,041,089
| 77.7
| 77.7
| 0.1 |
2020-Apr-06 Mon
| 0.76
| 0.79
| 0.745
| 0.755
| 5,292,240
| ###
| 21.8
| 21.8
| ### |
2020-Apr-03 Fri
| 0.775
| ###
| 0.745
| 0.745
|
|
| 24.8
| 24.8
| ### |
2020-Apr-02 Thu
| 0.785
| ###
| 0.76
| 0.77
|
|
| 21.3
| 21.3
| 0.1 |
2020-Apr-01 Wed
| 0.775
| 0.85
| 0.775
| 0.8
| 9,967,648
| ###
| 77.0
| 77.0
| 0.1 |
2020-Mar-31 Tue
| 0.78
| 0.825
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2020-Mar-30 Mon
| 0.77
| ###
| 0.72
| 0.78
| 9,728,354
| ###
| ###
| ###
| 0.1 |
2020-Mar-27 Fri
| 0.87
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2020-Mar-26 Thu
| 0.88
| 0.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| 0.85
| 0.785
| 0.85
|
|
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| 0.77
| 0.72
| 0.77
| 9,997,841
| ###
| ###
| ###
| 0.1 |
2020-Mar-23 Mon
| 0.72
| 0.745
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 0.945
| 0.745
| ###
| 22,034,185
| 18,618,886
| ###
| ###
| 0.0 |
|