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 |
2022-Aug-02 Tue
| 0.85
| 0.85
| 0.825
| 0.83
| 3,159,950
| 2,646,458
| ###
| ###
| ### |
2022-Aug-01 Mon
| 0.84
| 0.85
| ###
| 0.845
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| 0.85
| ###
| 0.84
|
|
| ###
| ###
| ### |
2022-Jul-28 Thu
| ###
| 0.84
| 0.825
| ###
| 1,895,052
| ###
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 0.83
| 0.84
| 0.825
| 0.83
| 1,670,156
| ###
| 65.7
| 65.7
| ### |
2022-Jul-26 Tue
| 0.84
| 0.84
| 0.825
| 0.84
| 1,275,945
| 1,062,224
| 68.9
| 68.9
| ### |
2022-Jul-25 Mon
| ###
| 0.84
| ###
| 0.84
|
|
| 90.4
| 90.4
| ### |
2022-Jul-22 Fri
| 0.81
| 0.83
| 0.81
| 0.825
| 2,500,350
| 2,050,287
| ###
| ###
| 0.1 |
2022-Jul-21 Thu
| ###
| 0.825
| 0.81
| 0.82
|
|
| 65.0
| 65.0
| 0.1 |
2022-Jul-20 Wed
| ###
| ###
| 0.785
| 0.81
| 3,829,924
| 1,503,245
| 75.4
| 75.4
| 0.1 |
2022-Jul-19 Tue
| 0.78
| ###
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 0.78
| 0.785
| 0.775
| 0.785
|
|
| ###
| ###
| ### |
2022-Jul-15 Fri
| 0.76
| 0.775
| 0.755
| 0.77
| 2,269,587
| ###
| 79.8
| 79.8
| 0.1 |
2022-Jul-14 Thu
| 0.775
| 0.78
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2022-Jul-13 Wed
| 0.79
| 0.79
| 0.775
| 0.78
| 2,255,588
| ###
| 24.4
| 24.4
| 0.1 |
2022-Jul-12 Tue
| 0.785
| 0.8
| 0.78
| 0.78
|
|
| 48.1
| 48.1
| 0.1 |
2022-Jul-11 Mon
| 0.79
| ###
| 0.78
| 0.785
| 2,094,923
| ###
| 49.6
| 49.6
| ### |
2022-Jul-08 Fri
| 0.8
| 0.8
| 0.79
| ###
| 2,866,158
| ###
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| 0.81
| 0.79
| 0.79
| 3,108,072
| 2,486,457
| ###
| ###
| ### |
2022-Jul-06 Wed
| 0.77
| ###
| 0.77
| ###
| 5,556,025
| ###
| 89.5
| 89.5
| 0.0 |
2022-Jul-05 Tue
| 0.775
| 0.785
| 0.77
| 0.775
| 3,249,789
| ###
| 62.2
| 62.2
| 0.1 |
2022-Jul-04 Mon
| 0.77
| 0.79
| 0.77
| 0.775
| 2,976,620
| ###
| ###
| ###
| 0.1 |
2022-Jul-01 Fri
| 0.77
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2022-Jun-30 Thu
| 0.775
| 0.775
| 0.755
| 0.755
| 7,093,326
| ###
| 28.9
| 28.9
| ### |
2022-Jun-29 Wed
| 0.775
| 0.78
| ###
| ###
| 5,750,584
| 2,242,727
| 37.8
| 37.8
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 0.785
| ###
| 6,307,252
| ###
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 0.77
| ###
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| ###
| ###
| ###
| 0.76
|
|
| ###
| ###
| 0.1 |
2022-Jun-23 Thu
| 0.73
| 0.74
| 0.73
| ###
| 4,080,287
| ###
| 79.6
| 79.6
| 0.0 |
2022-Jun-22 Wed
| ###
| 0.725
| ###
| 0.72
| 5,614,847
| 2,035,382
| ###
| ###
| ### |
2022-Jun-21 Tue
| 0.7
| 0.72
| ###
| ###
| 4,621,273
| 1,663,658
| 78.3
| 78.3
| 0.0 |
2022-Jun-20 Mon
| ###
| 0.7
| 0.675
| ###
| 6,327,127
| ###
| 85.4
| 85.4
| 0.0 |
2022-Jun-17 Fri
| 0.685
| ###
| 0.6775
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 0.685
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Jun-14 Tue
| ###
| 0.72
| ###
| 0.7
|
|
| 44.5
| 44.5
| ### |
2022-Jun-10 Fri
| 0.74
| 0.74
| 0.73
| ###
| 5,626,348
| ###
| 47.2
| 47.2
| 0.0 |
2022-Jun-09 Thu
| 0.74
| 0.745
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2022-Jun-08 Wed
| 0.755
| ###
| 0.745
| 0.745
| 2,974,673
| ###
| 34.8
| 34.8
| ### |
2022-Jun-07 Tue
| 0.78
| 0.78
| 0.7475
| 0.755
| 4,652,687
| 3,553,489
| ###
| ###
| ### |
2022-Jun-06 Mon
| 0.78
| 0.785
| 0.775
| 0.78
|
|
| 75.1
| 75.1
| 0.1 |
2022-Jun-03 Fri
| 0.785
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2022-Jun-02 Thu
| 0.79
| 0.79
| 0.78
| 0.785
|
|
| 39.3
| 39.3
| ### |
2022-Jun-01 Wed
| ###
| 0.8
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 0.8
| 0.8
| 0.79
| 0.79
| 3,584,950
| ###
| 30.9
| 30.9
| ### |
2022-May-30 Mon
| 0.8
| 0.8
| 0.7825
| 0.8
| 2,144,021
| 1,696,456
| 61.2
| 61.2
| 0.1 |
2022-May-27 Fri
| 0.78
| 0.79
| 0.78
| 0.785
| 2,227,074
| 1,748,253
| ###
| ###
| ### |
2022-May-26 Thu
| 0.79
| ###
| 0.78
| 0.78
| 2,790,622
| 1,088,342
| ###
| ###
| 0.1 |
2022-May-25 Wed
| ###
| 0.8
| 0.7875
| 0.79
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| 0.8
| 0.8
| 0.785
| 0.79
|
|
| 39.3
| 39.3
| ### |
2022-May-23 Mon
| 0.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 0.8
| ###
| ###
| 0.8
| 2,991,572
| 0
| 56.0
| 56.0
| 0.1 |
2022-May-19 Thu
| 0.82
| 0.825
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2022-May-18 Wed
| 0.82
| 0.84
| 0.8125
| 0.83
|
|
| 75.4
| 75.4
| ### |
2022-May-17 Tue
| ###
| 0.8175
| 0.81
| ###
| 1,868,921
| ###
| 64.5
| 64.5
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| 0.81
| 2,890,241
| 0
| 41.7
| 41.7
| 0.1 |
2022-May-13 Fri
| ###
| ###
| 0.785
| ###
| 3,137,482
| ###
| 62.9
| 62.9
| 0.0 |
2022-May-12 Thu
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| 44.5
| 44.5
| ### |
2022-May-11 Wed
| ###
| ###
| 0.79
| 0.79
| 3,318,673
| 1,310,875
| 20.0
| 20.0
| ### |
2022-May-10 Tue
| 0.84
| 0.84
| ###
| ###
| 4,734,325
| ###
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 0.84
| 0.84
| ###
| ###
| 4,734,325
| ###
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 0.845
| 0.8325
| 0.845
|
|
| 79.8
| 79.8
| ### |
2022-May-05 Thu
| ###
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 0.855
| 0.86
| 0.825
| 0.83
| 4,292,980
| ###
| 34.5
| 34.5
| ### |
2022-May-03 Tue
| 0.855
| 0.86
| 0.85
| 0.85
| 2,430,377
| 2,077,972
| ###
| ###
| ### |
2022-May-02 Mon
| 0.85
| 0.87
| 0.85
| 0.87
| 3,491,458
| 3,002,653
| ###
| ###
| 0.1 |
2022-Apr-29 Fri
| 0.86
| 0.87
| 0.855
| 0.855
| 4,322,989
| 3,728,578
| ###
| ###
| ### |
2022-Apr-28 Thu
| 0.855
| 0.87
| 0.855
| 0.86
| 2,755,586
| ###
| 69.9
| 69.9
| ### |
2022-Apr-27 Wed
| 0.855
| 0.86
| 0.85
| 0.85
| 3,488,579
| ###
| 35.3
| 35.3
| ### |
2022-Apr-26 Tue
| ###
| 0.87
| 0.86
| 0.86
| 2,350,671
| ###
| 49.6
| 49.6
| ### |
2022-Apr-22 Fri
| ###
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2022-Apr-21 Thu
| ###
| 0.875
| 0.855
| 0.87
|
|
| 75.8
| 75.8
| 0.1 |
2022-Apr-20 Wed
| 0.855
| 0.8625
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2022-Apr-19 Tue
| 0.84
| 0.85
| ###
| 0.85
| 3,496,352
| 1,485,949
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| 0.84
| 0.8325
| 0.84
|
|
| ###
| ###
| ### |
|