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 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 13.4
| 13.4
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 52,475
| 0
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 0.59
| 0.59
| 135,772
| 40,052
| 18.5
| 18.5
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 156,045
| 0
| 13.0
| 13.0
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 612,253
| 0
| 22.3
| 22.3
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 409,047
| 0
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 506,777
| 0
| 30.5
| 30.5
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| 0.625
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| 0.645
| 163,481
| 0
| 17.8
| 17.8
| ### |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| 0.645
| 489,744
| 0
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 225,946
| 0
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 0.625
| 0.625
| 357,082
| 111,588
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 151,986
| 0
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 399,970
| 0
| 21.7
| 21.7
| 0.0 |
2008-Dec-03 Wed
| ###
| 0.685
| ###
| ###
| 1,028,884
| ###
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 533,047
| 0
| 29.4
| 29.4
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 466,220
| 0
| 86.4
| 86.4
| 0.0 |
2008-Nov-25 Tue
| 0.625
| ###
| ###
| ###
| 588,370
| 0
| 70.9
| 70.9
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 1,200,279
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 0.59
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2008-Nov-20 Thu
| 0.59
| ###
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| ###
| 0.58
| 0.59
| 594,148
| ###
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 0.645
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 227,220
| 0
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 71,120
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.655
| ###
| ###
| ###
| 92,354
| 0
| 76.5
| 76.5
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| 0.655
| 477,188
| 0
| 43.9
| 43.9
| ### |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 194,183
| 0
| 25.0
| 25.0
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| 0.625
| ###
| 738,871
| ###
| 86.8
| 86.8
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 138,387
| 0
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 0.7
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 538,242
| 0
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 857,687
| 0
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2008-Oct-28 Tue
| 0.55
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2008-Oct-27 Mon
| 0.59
| ###
| 0.57
| 0.58
| 364,157
| 103,784
| ###
| ###
| ### |
2008-Oct-24 Fri
| ###
| ###
| 0.585
| 0.59
|
|
| 22.8
| 22.8
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 0.655
| ###
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2008-Oct-16 Thu
| ###
| 0.675
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 1,856,858
| 0
| 22.9
| 22.9
| 0.0 |
2008-Oct-14 Tue
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 0.7
| ###
| ###
| ###
| 386,520
| 0
| 21.8
| 21.8
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| 0.7
| 804,978
| 0
| ###
| ###
| ### |
2008-Oct-09 Thu
| 0.73
| 0.78
| 0.725
| 0.745
|
|
| 84.1
| 84.1
| ### |
2008-Oct-08 Wed
| 0.755
| ###
| 0.725
| ###
| 345,347
| 125,188
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 0.77
| 0.79
| 0.72
| 0.79
| 476,380
| ###
| ###
| ###
| ### |
2008-Oct-06 Mon
| 0.785
| 0.79
| 0.74
| 0.79
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| 0.79
| ###
| 0.785
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Oct-02 Thu
| 0.83
| 0.855
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Oct-01 Wed
| ###
| 0.86
| 0.73
| 0.86
|
|
| 95.2
| 95.2
| ### |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 0.71
| 0.72
| ###
| ###
| 688,146
| ###
| 28.7
| 28.7
| 0.0 |
2008-Sep-26 Fri
| 0.73
| 0.74
| 0.7
| 0.7
| 837,670
| 603,122
| 16.8
| 16.8
| ### |
2008-Sep-25 Thu
| 0.74
| 0.74
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| ###
| 0.72
| ###
| 0.7
| 481,647
| ###
| 72.9
| 72.9
| ### |
2008-Sep-23 Tue
| 0.7
| 0.725
| ###
| ###
| 458,751
| ###
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 0.72
| 0.725
| 0.7
| 0.7
| 336,725
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| 0.7
| 0.72
| ###
| 0.72
|
|
| 73.1
| 73.1
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
| 461,943
| 0
| 32.1
| 32.1
| 0.0 |
2008-Sep-17 Wed
| 0.71
| 0.72
| 0.685
| 0.685
| 323,847
| ###
| 21.2
| 21.2
| 0.0 |
2008-Sep-16 Tue
| ###
| 0.7
| ###
| 0.7
| 685,551
| 239,942
| ###
| ###
| ### |
2008-Sep-15 Mon
| 0.72
| 0.725
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 0.725
| 0.725
| ###
| ###
| 147,080
| ###
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 0.72
| 0.75
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| 0.725
| 0.73
| ###
| 0.725
|
|
| ###
| ###
| ### |
2008-Sep-09 Tue
| 0.75
| 0.75
| 0.72
| 0.73
| 825,582
| ###
| 21.2
| 21.2
| 0.1 |
2008-Sep-08 Mon
| 0.74
| 0.77
| 0.74
| 0.75
|
|
| 70.8
| 70.8
| ### |
2008-Sep-05 Fri
| 0.73
| 0.77
| 0.72
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-Sep-04 Thu
| 0.73
| 0.745
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Sep-03 Wed
| 0.73
| 0.74
| ###
| 0.72
| 356,986
| 132,084
| 30.5
| 30.5
| ### |
2008-Sep-02 Tue
| 0.7
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 0.7
| ###
| ###
| 0.7
| 444,372
| 0
| 67.5
| 67.5
| ### |
2008-Aug-29 Fri
| ###
| ###
| ###
| 0.7
|
|
| 24.5
| 24.5
| ### |
2008-Aug-28 Thu
| 0.7
| ###
| ###
| 0.71
|
|
| ###
| ###
| ### |
2008-Aug-27 Wed
| ###
| 0.7
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Aug-26 Tue
| ###
| 0.7
| ###
| ###
| 271,488
| 95,020
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 0.7
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| ###
| 0.685
|
|
| 11.5
| 11.5
| 0.0 |
2008-Aug-21 Thu
| 0.71
| 0.71
| 0.685
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2008-Aug-20 Wed
| 0.7
| 0.71
| ###
| 0.7
|
|
| 65.1
| 65.1
| ### |
2008-Aug-19 Tue
| 0.72
| 0.75
| 0.7
| 0.7
| 1,161,821
| 842,320
| ###
| ###
| ### |
2008-Aug-18 Mon
| ###
| 0.755
| 0.71
| 0.71
|
|
| 14.4
| 14.4
| ### |
2008-Aug-15 Fri
| 0.755
| 0.77
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2008-Aug-14 Thu
| 0.755
| 0.78
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Aug-13 Wed
| 0.785
| 0.785
| 0.755
| 0.77
| 45,955
| 35,385
| ###
| ###
| 0.1 |
2008-Aug-12 Tue
| 0.785
| 0.785
| 0.755
| 0.775
| 176,641
| ###
| 29.6
| 29.6
| 0.1 |
2008-Aug-11 Mon
| 0.775
| 0.785
| 0.755
| 0.76
| 165,171
| 127,181
| ###
| ###
| 0.1 |
2008-Aug-08 Fri
| 0.8
| 0.8
| 0.775
| 0.775
| 97,649
| ###
| ###
| ###
| 0.1 |
2008-Aug-07 Thu
| 0.8
| 0.8
| 0.79
| 0.8
| 103,044
| ###
| 70.6
| 70.6
| 0.1 |
2008-Aug-06 Wed
| 0.8
| 0.8
| 0.79
| 0.79
| 305,253
| 242,676
| 26.6
| 26.6
| ### |
2008-Aug-05 Tue
| 0.755
| 0.8
| 0.745
| 0.79
| 54,280
| ###
| 93.6
| 93.6
| ### |
2008-Aug-04 Mon
| 0.78
| 0.8
| 0.75
| 0.8
|
|
| 89.2
| 89.2
| 0.1 |
2008-Aug-01 Fri
| 0.77
| 0.78
| 0.745
| 0.78
| 137,721
| ###
| 80.6
| 80.6
| 0.1 |
2008-Jul-31 Thu
| 0.73
| 0.78
| 0.73
| 0.77
| 208,126
| ###
| 91.9
| 91.9
| 0.1 |
2008-Jul-30 Wed
| 0.71
| 0.745
| 0.71
| 0.745
| 145,650
| ###
| ###
| ###
| ### |
2008-Jul-29 Tue
| 0.73
| 0.73
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| 78.9
| 78.9
| 0.1 |
2008-Jul-25 Fri
| 0.74
| 0.745
| 0.73
| 0.74
|
|
| 76.0
| 76.0
| 0.1 |
|