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 |
2013-Jan-10 Thu
| 0.83
| ###
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| ###
| 0.84
| 0.83
| ###
| 805,958
| 672,974
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| 0.84
| 0.84
| 0.825
| 0.83
|
|
| 26.6
| 26.6
| ### |
2013-Jan-07 Mon
| ###
| 0.84
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 0.84
| 0.845
| ###
| 0.84
| 4,692,124
| 1,982,422
| 77.4
| 77.4
| ### |
2013-Jan-03 Thu
| 0.845
| 0.85
| 0.84
| 0.84
|
|
| 20.1
| 20.1
| ### |
2013-Jan-02 Wed
| ###
| 0.847
| ###
| 0.845
|
|
| ###
| ###
| ### |
2012-Dec-31 Mon
| 0.845
| 0.845
| 0.83
| 0.84
| 1,766,452
| ###
| ###
| ###
| ### |
2012-Dec-28 Fri
| 0.85
| 0.855
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2012-Dec-27 Thu
| 0.86
| ###
| 0.84
| 0.85
| 870,677
| 365,684
| ###
| ###
| ### |
2012-Dec-24 Mon
| 0.84
| 0.86
| 0.825
| 0.86
| 508,024
| ###
| 88.6
| 88.6
| ### |
2012-Dec-21 Fri
| 0.83
| 0.85
| 0.82
| 0.85
| 1,588,526
| ###
| 87.4
| 87.4
| ### |
2012-Dec-20 Thu
| ###
| 0.845
| 0.83
| 0.83
| 3,431,658
| ###
| 27.0
| 27.0
| ### |
2012-Dec-19 Wed
| ###
| 0.845
| 0.83
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Dec-18 Tue
| 0.845
| 0.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 0.84
| 0.845
| ###
| 0.84
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| 0.845
| 0.845
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2012-Dec-13 Thu
| ###
| 0.845
| ###
| 0.84
| 932,386
| ###
| 74.5
| 74.5
| ### |
2012-Dec-12 Wed
| ###
| 0.84
| 0.825
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| 0.83
| ###
| 0.825
| 0.83
| 1,714,450
| ###
| 69.2
| 69.2
| ### |
2012-Dec-10 Mon
| 0.82
| 0.84
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2012-Dec-06 Thu
| ###
| 0.87
| 0.855
| 0.86
| 861,459
| ###
| ###
| ###
| ### |
2012-Dec-05 Wed
| 0.85
| 0.87
| 0.845
| ###
| 818,984
| 702,278
| 82.6
| 82.6
| 0.0 |
2012-Dec-04 Tue
| ###
| 0.85
| ###
| 0.845
| 716,277
| ###
| ###
| ###
| ### |
2012-Dec-03 Mon
| 0.83
| 0.84
| 0.83
| ###
| 935,728
| ###
| 75.0
| 75.0
| 0.0 |
2012-Nov-30 Fri
| 0.83
| 0.84
| 0.83
| 0.83
|
|
| 64.7
| 64.7
| ### |
2012-Nov-29 Thu
| 0.84
| 0.84
| 0.83
| ###
| 499,346
| 416,953
| 24.8
| 24.8
| 0.0 |
2012-Nov-28 Wed
| 0.83
| 0.84
| 0.83
| 0.83
| 184,322
| ###
| ###
| ###
| ### |
2012-Nov-27 Tue
| 0.84
| 0.84
| 0.83
| 0.83
| 385,925
| 322,247
| ###
| ###
| ### |
2012-Nov-26 Mon
| 0.83
| 0.84
| 0.825
| 0.84
| 552,154
| ###
| ###
| ###
| ### |
2012-Nov-23 Fri
| 0.825
| 0.83
| 0.825
| 0.83
| 230,852
| ###
| ###
| ###
| ### |
2012-Nov-22 Thu
| 0.825
| ###
| 0.825
| 0.825
|
|
| 67.1
| 67.1
| 0.1 |
2012-Nov-21 Wed
| 0.825
| 0.83
| 0.82
| 0.82
| 1,779,082
| 1,467,742
| ###
| ###
| 0.1 |
2012-Nov-20 Tue
| 0.82
| 0.83
| 0.82
| 0.825
| 589,484
| 486,324
| 74.7
| 74.7
| 0.1 |
2012-Nov-19 Mon
| 0.82
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2012-Nov-16 Fri
| 0.82
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2012-Nov-15 Thu
| 0.82
| 0.83
| 0.82
| 0.82
| 1,064,923
| ###
| 75.1
| 75.1
| 0.1 |
2012-Nov-14 Wed
| ###
| 0.825
| ###
| 0.82
|
|
| 80.3
| 80.3
| 0.1 |
2012-Nov-13 Tue
| 0.83
| 0.83
| ###
| 0.82
|
|
| 35.0
| 35.0
| 0.1 |
2012-Nov-12 Mon
| 0.825
| ###
| ###
| 0.825
|
|
| 72.9
| 72.9
| 0.1 |
2012-Nov-09 Fri
| ###
| ###
| 0.82
| 0.83
| 10,516,972
| 4,311,958
| 22.9
| 22.9
| ### |
2012-Nov-08 Thu
| 0.83
| 0.84
| 0.83
| 0.84
| 503,024
| 420,025
| 79.9
| 79.9
| ### |
2012-Nov-07 Wed
| 0.85
| 0.85
| ###
| 0.84
|
|
| 18.2
| 18.2
| ### |
2012-Nov-06 Tue
| ###
| 0.845
| 0.82
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| 0.85
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2012-Nov-02 Fri
| 0.825
| ###
| 0.825
| 0.825
| 403,540
| ###
| 72.6
| 72.6
| 0.1 |
2012-Nov-01 Thu
| 0.83
| 0.84
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 0.825
| 0.84
| 0.82
| 0.84
| 513,258
| ###
| ###
| ###
| ### |
2012-Oct-30 Tue
| 0.83
| ###
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2012-Oct-29 Mon
| 0.825
| 0.83
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2012-Oct-26 Fri
| 0.825
| ###
| ###
| 0.82
| 1,098,526
| 0
| 32.7
| 32.7
| 0.1 |
2012-Oct-25 Thu
| 0.83
| 0.83
| 0.82
| 0.83
|
|
| 72.6
| 72.6
| ### |
2012-Oct-24 Wed
| 0.825
| 0.83
| 0.82
| 0.83
| 951,627
| ###
| ###
| ###
| ### |
2012-Oct-23 Tue
| 0.83
| ###
| 0.82
| 0.825
| 1,183,943
| ###
| 24.3
| 24.3
| 0.1 |
2012-Oct-22 Mon
| 0.82
| 0.84
| 0.82
| ###
| 800,584
| 664,484
| 82.1
| 82.1
| 0.0 |
2012-Oct-19 Fri
| 0.81
| 0.83
| 0.81
| 0.825
|
|
| 80.2
| 80.2
| 0.1 |
2012-Oct-18 Thu
| 0.81
| 0.825
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| 0.825
| ###
| 0.81
| 754,243
| 311,125
| ###
| ###
| 0.1 |
2012-Oct-16 Tue
| 0.79
| 0.84
| 0.79
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2012-Oct-15 Mon
| 0.79
| 0.79
| 0.78
| 0.79
| 364,978
| ###
| 73.6
| 73.6
| ### |
2012-Oct-12 Fri
| 0.775
| 0.79
| 0.775
| 0.79
|
|
| ###
| ###
| ### |
2012-Oct-11 Thu
| 0.775
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2012-Oct-10 Wed
| 0.77
| 0.785
| 0.77
| 0.785
| 879,255
| 683,620
| 84.2
| 84.2
| ### |
2012-Oct-09 Tue
| 0.79
| 0.79
| 0.77
| 0.785
|
|
| 22.7
| 22.7
| ### |
2012-Oct-08 Mon
| ###
| ###
| 0.78
| 0.785
| 192,784
| 75,185
| 24.7
| 24.7
| ### |
2012-Oct-05 Fri
| 0.77
| ###
| ###
| ###
| 885,920
| 0
| 86.5
| 86.5
| 0.0 |
2012-Oct-04 Thu
| 0.76
| 0.775
| 0.76
| 0.775
| 845,727
| ###
| ###
| ###
| 0.1 |
2012-Oct-03 Wed
| 0.77
| 0.77
| 0.76
| 0.77
| 451,041
| 345,046
| ###
| ###
| 0.1 |
2012-Oct-02 Tue
| 0.78
| 0.8
| 0.755
| ###
| 1,247,543
| ###
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 0.78
| 0.8
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2012-Sep-28 Fri
| 0.755
| 0.78
| 0.75
| 0.78
| 564,152
| 431,576
| 87.6
| 87.6
| 0.1 |
2012-Sep-27 Thu
| 0.77
| 0.77
| 0.76
| ###
| 655,751
| 501,649
| 21.9
| 21.9
| 0.0 |
2012-Sep-26 Wed
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2012-Sep-25 Tue
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2012-Sep-24 Mon
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2012-Sep-21 Fri
| 0.77
| 0.77
| 0.755
| 0.76
| 370,641
| ###
| ###
| ###
| 0.1 |
2012-Sep-20 Thu
| ###
| 0.77
| 0.755
| ###
| 290,047
| ###
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| 0.76
| ###
| 0.76
| ###
| 887,476
| 337,240
| 72.0
| 72.0
| 0.0 |
2012-Sep-18 Tue
| 0.755
| 0.76
| 0.755
| 0.755
|
|
| 69.2
| 69.2
| ### |
2012-Sep-17 Mon
| 0.74
| 0.76
| 0.74
| 0.75
| 1,698,846
| ###
| 82.2
| 82.2
| ### |
2012-Sep-14 Fri
| 0.75
| 0.75
| 0.74
| 0.745
|
|
| 20.3
| 20.3
| ### |
2012-Sep-13 Thu
| 0.745
| 0.745
| 0.74
| 0.745
| 446,225
| 331,322
| 73.5
| 73.5
| ### |
2012-Sep-12 Wed
| 0.74
| 0.75
| ###
| 0.745
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 0.74
| 0.745
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2012-Sep-10 Mon
| 0.745
| 0.745
| 0.73
| 0.74
| 967,345
| ###
| 26.3
| 26.3
| 0.1 |
2012-Sep-07 Fri
| 0.75
| 0.75
| 0.74
| 0.745
| 4,915,246
| 3,661,858
| 28.0
| 28.0
| ### |
2012-Sep-06 Thu
| 0.76
| 0.76
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| 0.745
| 0.755
| 0.74
| 0.75
| 1,247,470
| 932,483
| ###
| ###
| ### |
2012-Sep-04 Tue
| 0.75
| 0.755
| 0.74
| 0.75
| 686,544
| ###
| 76.5
| 76.5
| ### |
2012-Sep-03 Mon
| 0.75
| 0.755
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| ###
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2012-Aug-30 Thu
| 0.76
| ###
| 0.75
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2012-Aug-29 Wed
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2012-Aug-28 Tue
| 0.755
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2012-Aug-27 Mon
| 0.745
| 0.755
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2012-Aug-24 Fri
| 0.745
| 0.75
| 0.74
| 0.74
|
|
| 28.6
| 28.6
| 0.1 |
2012-Aug-23 Thu
| 0.74
| 0.75
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| 0.745
| 0.745
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2012-Aug-21 Tue
| 0.745
| 0.745
| 0.74
| 0.745
| 528,259
| ###
| ###
| ###
| ### |
2012-Aug-20 Mon
| 0.745
| 0.745
| 0.74
| 0.745
| 226,885
| ###
| 69.0
| 69.0
| ### |
2012-Aug-17 Fri
| 0.745
| 0.75
| ###
| 0.74
|
|
| 17.9
| 17.9
| 0.1 |
2012-Aug-16 Thu
| 0.73
| 0.745
| 0.73
| 0.74
| 449,284
| 331,346
| ###
| ###
| 0.1 |
2012-Aug-15 Wed
| 0.745
| 0.745
| 0.73
| 0.73
|
|
| 15.7
| 15.7
| 0.1 |
2012-Aug-14 Tue
| 0.745
| 0.75
| 0.73
| 0.73
|
|
| 15.2
| 15.2
| 0.1 |
2012-Aug-13 Mon
| 0.73
| 0.74
| 0.72
| 0.74
| 1,052,129
| 768,054
| 83.0
| 83.0
| 0.1 |
2012-Aug-10 Fri
| 0.725
| 0.73
| 0.72
| 0.73
| 352,341
| 255,447
| 77.3
| 77.3
| 0.1 |
2012-Aug-09 Thu
| 0.72
| 0.73
| ###
| 0.725
| 353,720
| ###
| 75.3
| 75.3
| ### |
2012-Aug-08 Wed
| 0.725
| 0.725
| 0.72
| 0.72
|
|
| 20.9
| 20.9
| ### |
2012-Aug-07 Tue
| 0.73
| 0.73
| 0.72
| 0.725
|
|
| 22.1
| 22.1
| ### |
2012-Aug-06 Mon
| 0.72
| 0.74
| 0.72
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2012-Aug-03 Fri
| 0.72
| 0.72
| ###
| 0.72
| 179,859
| 64,749
| ###
| ###
| ### |
2012-Aug-02 Thu
| ###
| 0.72
| ###
| 0.72
| 385,627
| 138,825
| 72.9
| 72.9
| ### |
|