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 |
2019-Nov-22 Fri
| ###
| 1.25
| 1.23
| 1.23
| 4,921,389
| 6,102,522
| 30.9
| 30.9
| 0.1 |
2019-Nov-21 Thu
| ###
| ###
| 1.22
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| 1.26
| 1.26
| ###
| 1.24
| 8,790,589
| 5,538,071
| ###
| ###
| 0.1 |
2019-Nov-19 Tue
| 1.255
| ###
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| 1.27
| 1.255
| 1.26
| 12,002,352
| ###
| 36.4
| 36.4
| ### |
2019-Nov-15 Fri
| 1.27
| 1.27
| 1.255
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 1.26
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Nov-13 Wed
| 1.285
| 1.29
| 1.27
| 1.27
| 5,902,159
| ###
| 29.9
| 29.9
| ### |
2019-Nov-12 Tue
| ###
| ###
| 1.27
| 1.275
| 4,390,785
| 2,788,148
| ###
| ###
| ### |
2019-Nov-11 Mon
| 1.29
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 1.325
| ###
| 1.285
| 1.29
| 62,700,480
| 40,285,058
| 14.4
| 14.4
| 0.1 |
2019-Nov-07 Thu
| ###
| 1.345
| ###
| ###
| 10,408,541
| 6,999,743
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 7,718,542
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 1.345
| ###
| ###
| 11,966,550
| ###
| 32.8
| 32.8
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 1.325
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2019-Nov-01 Fri
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 1.325
| 4,550,752
| 0
| 33.7
| 33.7
| 0.1 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 11,636,255
| 0
| 74.0
| 74.0
| 0.0 |
2019-Oct-28 Mon
| ###
| 1.325
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 1.325
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2019-Oct-22 Tue
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 5,239,583
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| 1.29
| ###
| 9,451,942
| ###
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| 1.28
| ###
| 1.277
| ###
| 9,488,743
| ###
| 81.0
| 81.0
| 0.0 |
2019-Oct-15 Tue
| 1.26
| 1.275
| 1.255
| 1.275
| 10,239,940
| 12,953,524
| 80.6
| 80.6
| ### |
2019-Oct-14 Mon
| ###
| 1.27
| 1.255
| 1.26
|
|
| 33.4
| 33.4
| ### |
2019-Oct-11 Fri
| 1.26
| 1.27
| 1.255
| ###
| 28,304,829
| 35,734,846
| 72.5
| 72.5
| 0.0 |
2019-Oct-10 Thu
| 1.27
| 1.28
| 1.26
| 1.27
| 7,881,750
| 10,009,822
| ###
| ###
| ### |
2019-Oct-09 Wed
| 1.28
| 1.285
| ###
| 1.27
| 2,505,743
| ###
| 27.3
| 27.3
| ### |
2019-Oct-08 Tue
| ###
| ###
| 1.27
| 1.275
|
|
| ###
| ###
| ### |
2019-Oct-07 Mon
| 1.26
| 1.28
| 1.255
| 1.28
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| 1.255
| ###
| 1.24
| ###
| 6,115,255
| 3,791,458
| 75.2
| 75.2
| 0.0 |
2019-Oct-03 Thu
| 1.245
| 1.25
| ###
| 1.245
| 8,441,420
| 5,275,887
| ###
| ###
| 0.1 |
2019-Oct-02 Wed
| 1.27
| 1.275
| 1.26
| 1.26
| 5,194,725
| ###
| 31.3
| 31.3
| ### |
2019-Oct-01 Tue
| 1.27
| 1.28
| 1.26
| 1.275
|
|
| 68.5
| 68.5
| ### |
2019-Sep-30 Mon
| ###
| 1.275
| 1.255
| 1.27
|
|
| 74.0
| 74.0
| ### |
2019-Sep-27 Fri
| ###
| 1.28
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 1.28
| 1.285
| 1.27
| 1.27
|
|
| 30.3
| 30.3
| ### |
2019-Sep-25 Wed
| ###
| ###
| ###
| 1.28
|
|
| 84.2
| 84.2
| ### |
2019-Sep-24 Tue
| 1.28
| ###
| 1.277
| 1.28
| 5,544,789
| 3,540,347
| 70.1
| 70.1
| ### |
2019-Sep-23 Mon
| ###
| ###
| 1.27
| 1.28
|
|
| 23.3
| 23.3
| ### |
2019-Sep-20 Fri
| 1.27
| ###
| 1.255
| ###
| 62,364,250
| ###
| 86.0
| 86.0
| 0.0 |
2019-Sep-19 Thu
| 1.275
| 1.29
| 1.275
| 1.275
|
|
| 67.8
| 67.8
| ### |
2019-Sep-18 Wed
| 1.26
| 1.275
| 1.25
| 1.27
| 9,097,229
| 11,485,251
| 76.6
| 76.6
| ### |
2019-Sep-17 Tue
| 1.245
| 1.26
| 1.242
| 1.255
| 10,459,329
| 13,084,620
| 76.0
| 76.0
| ### |
2019-Sep-16 Mon
| ###
| 1.25
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2019-Sep-13 Fri
| 1.245
| 1.255
| ###
| 1.245
|
|
| 68.6
| 68.6
| 0.1 |
2019-Sep-12 Thu
| 1.245
| 1.25
| ###
| 1.25
|
|
| 74.5
| 74.5
| ### |
2019-Sep-11 Wed
| 1.24
| 1.245
| ###
| 1.23
|
|
| 23.1
| 23.1
| 0.1 |
2019-Sep-10 Tue
| 1.24
| 1.25
| 1.225
| ###
| 14,881,546
| ###
| 35.4
| 35.4
| 0.0 |
2019-Sep-09 Mon
| ###
| 1.25
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2019-Sep-06 Fri
| 1.26
| 1.26
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2019-Sep-05 Thu
| 1.25
| ###
| 1.245
| 1.26
|
|
| 70.6
| 70.6
| ### |
2019-Sep-04 Wed
| 1.24
| 1.25
| ###
| 1.245
| 7,734,776
| ###
| ###
| ###
| 0.1 |
2019-Sep-03 Tue
| 1.225
| 1.24
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 1.23
| 1.252
| 1.227
| ###
| 10,243,745
| 12,697,121
| 76.1
| 76.1
| 0.0 |
2019-Aug-30 Fri
| 1.22
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2019-Aug-29 Thu
| ###
| 1.245
| ###
| 1.22
| 6,479,078
| 4,033,226
| ###
| ###
| 0.1 |
2019-Aug-28 Wed
| 1.225
| 1.245
| 1.225
| 1.24
| 6,992,259
| ###
| ###
| ###
| 0.1 |
2019-Aug-27 Tue
| 1.22
| 1.23
| ###
| 1.23
| 5,494,823
| ###
| ###
| ###
| 0.1 |
2019-Aug-26 Mon
| 1.2
| 1.225
| 1.2
| 1.22
| 4,536,057
| ###
| 83.1
| 83.1
| 0.1 |
2019-Aug-23 Fri
| ###
| 1.23
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 1.21
| 1.22
| 1.2
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Aug-21 Wed
| ###
| 1.22
| 1.2
| 1.21
| 3,116,425
| 3,770,874
| 32.5
| 32.5
| ### |
2019-Aug-20 Tue
| ###
| 1.22
| ###
| 1.22
| 7,442,376
| 4,539,849
| 84.6
| 84.6
| 0.1 |
2019-Aug-19 Mon
| ###
| 1.22
| 1.2
| 1.21
|
|
| 29.3
| 29.3
| ### |
2019-Aug-16 Fri
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| 1.225
| ###
| 1.21
|
|
| 43.1
| 43.1
| ### |
2019-Aug-14 Wed
| 1.23
| 1.24
| 1.21
| 1.225
|
|
| 30.5
| 30.5
| 0.1 |
2019-Aug-13 Tue
| 1.23
| 1.25
| 1.227
| 1.24
|
|
| 80.2
| 80.2
| 0.1 |
2019-Aug-12 Mon
| ###
| ###
| 1.21
| ###
|
|
| 83.0
| 83.0
| 0.0 |
|