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 |
2021-Apr-22 Thu
| 0.86
| 0.88
| 0.86
| 0.88
|
|
| 86.0
| 86.0
| 0.1 |
2021-Apr-21 Wed
| ###
| 0.87
| 0.85
| 0.86
| 3,776,752
| ###
| 37.1
| 37.1
| ### |
2021-Apr-20 Tue
| 0.88
| ###
| 0.875
| 0.875
| 3,844,075
| 1,681,782
| ###
| ###
| 0.1 |
2021-Apr-19 Mon
| 0.87
| ###
| 0.87
| 0.89
| 3,711,280
| ###
| 87.6
| 87.6
| ### |
2021-Apr-16 Fri
| 0.86
| 0.875
| 0.8525
| 0.875
|
|
| 80.5
| 80.5
| 0.1 |
2021-Apr-15 Thu
| 0.84
| 0.8625
| ###
| 0.855
|
|
| ###
| ###
| ### |
2021-Apr-14 Wed
| 0.85
| 0.86
| 0.8475
| 0.85
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| 0.85
| ###
| 0.84
| 0.855
| 4,241,775
| 1,781,545
| 75.7
| 75.7
| ### |
2021-Apr-12 Mon
| 0.845
| 0.86
| 0.8325
| 0.86
|
|
| ###
| ###
| ### |
2021-Apr-09 Fri
| 0.84
| 0.845
| ###
| 0.845
|
|
| ###
| ###
| ### |
2021-Apr-08 Thu
| 0.83
| 0.845
| 0.825
| ###
| 2,899,183
| ###
| 68.7
| 68.7
| 0.0 |
2021-Apr-07 Wed
| 0.83
| 0.83
| 0.82
| 0.825
| 1,754,741
| ###
| ###
| ###
| 0.1 |
2021-Apr-06 Tue
| 0.83
| ###
| ###
| 0.825
|
|
| 35.7
| 35.7
| 0.1 |
2021-Apr-01 Thu
| 0.82
| 0.825
| 0.81
| 0.825
|
|
| 65.0
| 65.0
| 0.1 |
2021-Mar-31 Wed
| 0.81
| 0.83
| ###
| 0.825
| 3,578,879
| ###
| 81.6
| 81.6
| 0.1 |
2021-Mar-30 Tue
| 0.825
| 0.83
| ###
| ###
| 2,652,780
| ###
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 0.84
| 0.85
| 0.83
| ###
| 1,971,745
| ###
| 48.6
| 48.6
| 0.0 |
2021-Mar-26 Fri
| 0.84
| 0.845
| 0.8275
| 0.845
|
|
| ###
| ###
| ### |
2021-Mar-25 Thu
| 0.83
| ###
| 0.82
| 0.83
| 2,693,153
| ###
| ###
| ###
| ### |
2021-Mar-24 Wed
| 0.83
| 0.84
| 0.82
| ###
| 1,379,688
| 1,145,141
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 0.825
| 0.84
| 0.825
| 0.825
| 1,387,881
| ###
| 71.8
| 71.8
| 0.1 |
2021-Mar-22 Mon
| 0.825
| ###
| ###
| 0.825
| 2,322,245
| 0
| 67.5
| 67.5
| 0.1 |
2021-Mar-19 Fri
| 0.845
| 0.85
| 0.8275
| 0.83
| 5,499,049
| 4,612,327
| ###
| ###
| ### |
2021-Mar-18 Thu
| 0.855
| 0.855
| 0.84
| 0.85
| 4,924,449
| 4,173,470
| 37.7
| 37.7
| ### |
2021-Mar-17 Wed
| 0.84
| 0.85
| 0.83
| 0.845
| 4,815,176
| 4,044,747
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| 0.84
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| 0.81
| 0.82
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 0.7925
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 0.8
| 0.8
|
|
| 34.7
| 34.7
| 0.1 |
2021-Mar-10 Wed
| 0.8
| ###
| 0.79
| 0.8
|
|
| 68.1
| 68.1
| 0.1 |
2021-Mar-09 Tue
| 0.81
| 0.82
| 0.8
| 0.8
| 2,262,386
| ###
| 35.8
| 35.8
| 0.1 |
2021-Mar-08 Mon
| ###
| 0.8175
| ###
| 0.81
| 2,893,525
| 1,182,728
| 74.5
| 74.5
| 0.1 |
2021-Mar-05 Fri
| 0.79
| 0.8
| 0.785
| 0.785
| 2,161,556
| ###
| 45.9
| 45.9
| ### |
2021-Mar-04 Thu
| 0.81
| 0.81
| 0.79
| ###
| 2,558,389
| ###
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 0.8
| ###
| 0.79
| 0.8
| 2,357,471
| ###
| ###
| ###
| 0.1 |
2021-Mar-02 Tue
| ###
| ###
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 0.8
| ###
| 0.7925
| 0.8
| 3,610,475
| 1,430,650
| 65.3
| 65.3
| 0.1 |
2021-Feb-26 Fri
| 0.82
| 0.83
| 0.785
| 0.79
| 6,282,155
| 5,072,840
| 16.3
| 16.3
| ### |
2021-Feb-25 Thu
| 0.82
| 0.83
| 0.8175
| 0.83
|
|
| 75.4
| 75.4
| ### |
2021-Feb-24 Wed
| 0.82
| 0.83
| 0.82
| 0.82
| 3,475,984
| 2,867,686
| 73.7
| 73.7
| 0.1 |
2021-Feb-23 Tue
| 0.81
| 0.825
| 0.81
| 0.82
|
|
| 76.3
| 76.3
| 0.1 |
2021-Feb-22 Mon
| 0.81
| ###
| 0.8
| 0.81
| 3,046,448
| 1,218,579
| ###
| ###
| 0.1 |
2021-Feb-19 Fri
| 0.825
| 0.825
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2021-Feb-18 Thu
| 0.83
| 0.83
| ###
| 0.82
| 2,076,050
| ###
| ###
| ###
| 0.1 |
2021-Feb-17 Wed
| 0.82
| 0.84
| 0.82
| 0.83
|
|
| 80.6
| 80.6
| ### |
2021-Feb-16 Tue
| 0.82
| 0.83
| 0.81
| 0.82
|
|
| 66.1
| 66.1
| 0.1 |
2021-Feb-15 Mon
| 0.825
| ###
| ###
| 0.825
| 2,935,849
| 0
| 62.6
| 62.6
| 0.1 |
2021-Feb-12 Fri
| 0.81
| 0.825
| 0.81
| 0.825
|
|
| 84.5
| 84.5
| 0.1 |
2021-Feb-11 Thu
| ###
| 0.81
| 0.8
| ###
| 1,797,520
| ###
| 73.4
| 73.4
| 0.0 |
2021-Feb-10 Wed
| 0.8
| 0.81
| 0.7925
| ###
| 2,933,152
| 2,350,188
| 72.2
| 72.2
| 0.0 |
2021-Feb-09 Tue
| ###
| 0.81
| 0.79
| 0.79
| 3,887,857
| 3,110,285
| 27.6
| 27.6
| ### |
2021-Feb-08 Mon
| ###
| 0.82
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-Feb-05 Fri
| 0.82
| 0.83
| 0.81
| 0.81
| 4,232,286
| 3,470,474
| 28.1
| 28.1
| 0.1 |
2021-Feb-04 Thu
| ###
| ###
| 0.81
| 0.81
|
|
| 19.9
| 19.9
| 0.1 |
2021-Feb-03 Wed
| 0.83
| 0.845
| 0.825
| 0.83
|
|
| 63.0
| 63.0
| ### |
2021-Feb-02 Tue
| 0.84
| 0.84
| 0.825
| 0.825
|
|
| 25.1
| 25.1
| 0.1 |
2021-Feb-01 Mon
| ###
| ###
| 0.8
| ###
| 5,499,477
| ###
| 85.6
| 85.6
| 0.0 |
2021-Jan-29 Fri
| 0.82
| 0.84
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2021-Jan-28 Thu
| ###
| 0.84
| 0.81
| 0.81
|
|
| 27.3
| 27.3
| 0.1 |
2021-Jan-27 Wed
| 0.845
| 0.855
| ###
| ###
| 4,247,188
| 1,815,672
| 38.9
| 38.9
| 0.0 |
2021-Jan-25 Mon
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| 36.1
| 36.1
| ### |
2021-Jan-22 Fri
| 0.845
| 0.85
| 0.84
| 0.84
|
|
| 39.3
| 39.3
| ### |
2021-Jan-21 Thu
| 0.85
| 0.86
| 0.84
| 0.84
| 2,700,286
| 2,295,243
| ###
| ###
| ### |
2021-Jan-20 Wed
| 0.855
| 0.86
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| 60.4
| 60.4
| ### |
2021-Jan-18 Mon
| 0.855
| 0.855
| ###
| 0.84
| 2,668,782
| ###
| ###
| ###
| ### |
2021-Jan-15 Fri
| 0.845
| 0.855
| 0.845
| 0.845
| 1,924,559
| 1,635,875
| ###
| ###
| ### |
2021-Jan-14 Thu
| 0.845
| 0.855
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| 0.845
| 0.855
| 0.83
| 0.845
| 3,898,081
| ###
| 63.7
| 63.7
| ### |
2021-Jan-12 Tue
| 0.86
| ###
| 0.845
| 0.845
| 3,881,983
| ###
| 27.6
| 27.6
| ### |
2021-Jan-11 Mon
| 0.86
| ###
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 0.86
| ###
| 0.85
| 0.855
| 2,639,782
| ###
| ###
| ###
| ### |
2021-Jan-07 Thu
| ###
| 0.87
| 0.855
| 0.855
| 2,639,928
| ###
| ###
| ###
| ### |
2021-Jan-06 Wed
| 0.875
| 0.875
| 0.86
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2021-Jan-05 Tue
| 0.87
| 0.8775
| ###
| 0.87
|
|
| 60.5
| 60.5
| 0.1 |
2021-Jan-04 Mon
| 0.88
| 0.8825
| 0.87
| 0.88
|
|
| 56.0
| 56.0
| 0.1 |
2020-Dec-31 Thu
| ###
| ###
| 0.87
| 0.87
| 2,116,459
| 920,659
| ###
| ###
| 0.1 |
2020-Dec-30 Wed
| 0.89
| ###
| 0.88
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 1,790,787
| 0
| 66.8
| 66.8
| 0.0 |
2020-Dec-24 Thu
| 0.885
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 0.885
| 0.89
| 0.875
| 0.88
| 2,152,486
| ###
| 30.2
| 30.2
| 0.1 |
2020-Dec-22 Tue
| 0.89
| 0.8925
| 0.87
| 0.88
| 3,076,282
| 2,710,973
| ###
| ###
| 0.1 |
2020-Dec-21 Mon
| 0.885
| ###
| 0.88
| 0.89
|
|
| 74.2
| 74.2
| ### |
2020-Dec-18 Fri
| ###
| ###
| 0.885
| 0.885
| 12,102,651
| 5,355,423
| 29.7
| 29.7
| ### |
2020-Dec-17 Thu
| 0.925
| 0.925
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 3,240,126
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 0.925
| ###
| ###
| ###
| 3,920,428
| 0
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 4,036,747
| 0
| 90.3
| 90.3
| 0.0 |
2020-Dec-11 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 2,498,746
| 0
| 72.8
| 72.8
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 3,732,543
| 0
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 0.885
| ###
| 3,798,621
| 1,680,889
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 0.89
| ###
| 0.885
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 0.885
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| 0.87
| ###
| 0.87
| 0.89
| 4,811,026
| ###
| 82.4
| 82.4
| ### |
2020-Nov-30 Mon
| ###
| ###
| 0.855
| 0.855
| 9,289,342
| ###
| 7.3
| 7.3
| ### |
2020-Nov-27 Fri
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 3,056,987
| 0
| 25.0
| 25.0
| 0.0 |
2020-Nov-25 Wed
| 0.945
| 0.945
| ###
| ###
| 5,121,885
| ###
| 36.7
| 36.7
| 0.0 |
2020-Nov-24 Tue
| ###
| 0.945
| ###
| ###
| 5,156,254
| ###
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| 0.945
| 2,848,329
| 0
| ###
| ###
| 0.1 |
2020-Nov-20 Fri
| ###
| 0.9925
| 0.955
| 0.955
|
|
| 20.1
| 20.1
| 0.1 |
2020-Nov-19 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2020-Nov-18 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2020-Nov-17 Tue
| ###
| 1
| ###
| 1
| 3,649,650
| 1,824,825
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| 0.975
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 0.955
| ###
| 1,178,376
| 562,674
| 65.6
| 65.6
| 0.0 |
2020-Nov-12 Thu
| ###
| 0.975
| 0.955
| ###
| 2,489,450
| ###
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 0.975
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 0.955
| ###
| ###
| ###
| 3,517,451
| 0
| 48.6
| 48.6
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|