End of day Prices (full format), 76 Days for (CMW) CROMWELL PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2014-Nov-18 Tue
| ###
| ###
| 0.975
| 0.975
| 1,748,924
| ###
| 30.5
| 30.5
| ### |
2014-Nov-17 Mon
| 0.985
| 0.985
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| 0.985
| 0.985
| 0.975
| 0.985
| 1,150,478
| ###
| 70.8
| 70.8
| ### |
2014-Nov-13 Thu
| ###
| ###
| 0.975
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-Nov-12 Wed
| 1
| 1
| 0.985
| 0.985
| 3,062,340
| 3,039,372
| ###
| ###
| ### |
2014-Nov-11 Tue
| 0.985
| 1
| 0.985
| 1
| 2,042,389
| 2,027,071
| ###
| ###
| ### |
2014-Nov-10 Mon
| ###
| 0.985
| 0.975
| 0.985
|
|
| ###
| ###
| ### |
2014-Nov-07 Fri
| ###
| ###
| 0.975
| 0.975
|
|
| 19.4
| 19.4
| ### |
2014-Nov-06 Thu
| 1
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Nov-05 Wed
| 1
| 1
| ###
| 1
| 1,168,384
| ###
| 74.6
| 74.6
| ### |
2014-Nov-04 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| 0.985
| ###
| 0.985
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2014-Oct-31 Fri
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| 0.985
| ###
| 0.985
| 1,932,987
| ###
| 79.8
| 79.8
| ### |
2014-Oct-29 Wed
| 0.985
| 0.985
| 0.977
| 0.985
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| ###
| 0.985
| 0.975
| 0.985
| 2,131,377
| 2,088,749
| ###
| ###
| ### |
2014-Oct-27 Mon
| ###
| 0.982
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 0.985
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2014-Oct-23 Thu
| 0.975
| ###
| 0.975
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| 0.975
| 2,022,853
| 0
| 23.7
| 23.7
| ### |
2014-Oct-21 Tue
| ###
| 0.975
| ###
| 0.975
|
|
| 82.6
| 82.6
| ### |
2014-Oct-20 Mon
| 0.955
| ###
| 0.955
| ###
| 1,177,924
| 562,458
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 0.945
| 0.955
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 0.945
| 0.955
| ###
| ###
| 3,110,671
| 1,485,345
| 74.2
| 74.2
| 0.0 |
2014-Oct-15 Wed
| 0.945
| 0.955
| 0.945
| 0.945
| 1,382,150
| 1,313,042
| 71.9
| 71.9
| 0.1 |
2014-Oct-14 Tue
| ###
| 0.952
| ###
| 0.945
|
|
| 70.1
| 70.1
| 0.1 |
2014-Oct-13 Mon
| ###
| 0.947
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Oct-09 Thu
| 0.955
| 0.975
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 0.945
| 0.955
|
|
| 75.0
| 75.0
| 0.1 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2014-Oct-06 Mon
| 0.955
| ###
| 0.952
| ###
| 2,356,081
| ###
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| 0.955
| 2,136,555
| 0
| 74.4
| 74.4
| 0.1 |
2014-Oct-02 Thu
| 0.955
| ###
| ###
| ###
| 1,840,749
| 0
| 29.9
| 29.9
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| 0.955
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Sep-29 Mon
| 0.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 0.955
| ###
| 0.945
| ###
| 3,005,624
| 1,420,157
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 0.975
| 0.985
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2014-Sep-23 Tue
| 0.985
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 1
| 1
| 0.982
| 0.985
|
|
| 28.1
| 28.1
| ### |
2014-Sep-19 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| ###
| ###
| ###
| 0.985
| 4,044,822
| 0
| 80.6
| 80.6
| ### |
2014-Sep-17 Wed
| ###
| 0.987
| ###
| 0.975
|
|
| ###
| ###
| ### |
2014-Sep-16 Tue
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 4,181,341
| 0
| 28.4
| 28.4
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| 0.985
| ###
| 4,143,427
| ###
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| 1
| ###
| 2,638,788
| ###
| 71.5
| 71.5
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
| 2,556,675
| 0
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| ###
| 1
| ###
| 2,192,623
| ###
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2014-Sep-01 Mon
| ###
| 1.025
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 60,693,740
| 0
| 12.7
| 12.7
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 4,411,758
| 0
| 75.6
| 75.6
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
| 2,367,329
| 0
| 72.8
| 72.8
| 0.0 |
2014-Aug-26 Tue
| 1.045
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 5,190,687
| 0
| 83.1
| 83.1
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 3,010,846
| 0
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
| 3,887,375
| 0
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| 1
| ###
| 3,049,729
| ###
| 72.6
| 72.6
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2014-Aug-15 Fri
| 1
| ###
| ###
| ###
| 1,910,883
| 0
| 74.1
| 74.1
| 0.0 |
2014-Aug-14 Thu
| ###
| 1
| ###
| 1
|
|
| 76.3
| 76.3
| ### |
2014-Aug-13 Wed
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 2,325,974
| 0
| 72.1
| 72.1
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 0.975
| 0.975
| 2,840,550
| ###
| 30.1
| 30.1
| ### |
2014-Aug-08 Fri
| 0.985
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| 0.975
| ###
| 5,285,354
| ###
| 21.2
| 21.2
| 0.0 |
2014-Aug-06 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| 1
| 1
| 1,257,729
| ###
| ###
| ###
| ### |
|