End of day Prices (full format), 300 Days for (CNU) CHORUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2012-May-04 Fri
| ###
| ###
| 2.51
| 2.52
|
|
| 8.6
| 8.6
| ### |
2012-May-03 Thu
| 2.76
| 2.77
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-May-02 Wed
| 2.81
| 2.82
| 2.79
| 2.8
|
|
| 30.5
| 30.5
| 0.2 |
2012-May-01 Tue
| 2.72
| 2.78
| 2.72
| 2.78
| 25,571
| 70,320
| 86.7
| 86.7
| 0.2 |
2012-Apr-30 Mon
| 2.71
| 2.72
| ###
| 2.7
| 525,170
| ###
| 25.0
| 25.0
| 0.2 |
2012-Apr-27 Fri
| 2.7
| 2.71
| ###
| ###
| 438,173
| 593,724
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| 2.7
| ###
| ###
| 747,947
| 1,009,728
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 2.7
| 2.71
| ###
| 2.7
| 653,045
| 884,875
| ###
| ###
| 0.2 |
2012-Apr-23 Mon
| ###
| 2.71
| ###
| 2.7
| 6,721
| ###
| 83.1
| 83.1
| 0.2 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 23,380
| 0
| 27.7
| 27.7
| 0.0 |
2012-Apr-19 Thu
| ###
| 2.72
| ###
| ###
| 10,354
| 14,081
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 2.7
| 2.72
| ###
| 2.72
| 54,170
| 73,671
| ###
| ###
| 0.2 |
2012-Apr-17 Tue
| ###
| 2.74
| ###
| 2.74
|
|
| 89.4
| 89.4
| 0.2 |
2012-Apr-16 Mon
| 2.73
| 2.73
| ###
| ###
| 56,071
| ###
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 2.73
| 2.76
| 2.73
| 2.73
| 8,924
| ###
| ###
| ###
| ### |
2012-Apr-12 Thu
| 2.74
| 2.74
| 2.71
| 2.71
| 6,648
| ###
| ###
| ###
| ### |
2012-Apr-11 Wed
| ###
| 2.74
| ###
| 2.71
| 59,159
| 81,047
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| 2.77
| ###
| 2.74
|
|
| 92.4
| 92.4
| 0.2 |
2012-Apr-05 Thu
| 2.73
| 2.74
| 2.7
| 2.71
| 2,643
| 7,188
| 25.3
| 25.3
| ### |
2012-Apr-04 Wed
| 2.75
| 2.8
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Apr-03 Tue
| 2.83
| 2.83
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Apr-02 Mon
| 2.89
| ###
| 2.81
| 2.85
| 6,646
| ###
| ###
| ###
| ### |
2012-Mar-30 Fri
| 2.88
| ###
| 2.88
| ###
| 31,420
| 45,244
| 72.1
| 72.1
| 0.0 |
2012-Mar-29 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 2.82
| 2.86
| 2.82
| 2.85
| 235,923
| 670,021
| 74.2
| 74.2
| ### |
2012-Mar-27 Tue
| 2.75
| 2.8
| 2.75
| 2.78
|
|
| 79.0
| 79.0
| 0.2 |
2012-Mar-26 Mon
| 2.74
| 2.78
| 2.74
| 2.75
|
|
| 73.4
| 73.4
| ### |
2012-Mar-23 Fri
| ###
| 2.71
| ###
| 2.71
| 131,245
| ###
| ###
| ###
| ### |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 79,785
| 0
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 2.71
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Mar-20 Tue
| 2.78
| 2.79
| 2.7
| 2.72
| 52,942
| 145,325
| 16.2
| 16.2
| 0.2 |
2012-Mar-19 Mon
| 2.8
| 2.83
| 2.75
| 2.78
| 47,680
| 133,027
| 26.7
| 26.7
| 0.2 |
2012-Mar-16 Fri
| 2.82
| 2.84
| 2.75
| 2.78
| 467,670
| ###
| 19.1
| 19.1
| 0.2 |
2012-Mar-15 Thu
| 2.79
| 2.84
| 2.79
| 2.8
| 106,373
| ###
| ###
| ###
| 0.2 |
2012-Mar-14 Wed
| 2.81
| 2.83
| 2.8
| 2.81
| 268,184
| ###
| 67.8
| 67.8
| ### |
2012-Mar-13 Tue
| 2.77
| 2.82
| 2.75
| 2.8
|
|
| 75.3
| 75.3
| 0.2 |
2012-Mar-12 Mon
| 2.8
| 2.85
| 2.8
| 2.81
|
|
| 75.9
| 75.9
| ### |
2012-Mar-09 Fri
| ###
| 2.74
| ###
| 2.71
|
|
| 81.4
| 81.4
| ### |
2012-Mar-08 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 2.54
| ###
| 2.54
| 2.56
| 21,779
| 27,659
| 81.0
| 81.0
| 0.2 |
2012-Mar-06 Tue
| ###
| ###
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 2.59
| ###
| 2.54
| 2.54
| 27,620
| 35,077
| 16.9
| 16.9
| ### |
2012-Mar-02 Fri
| 2.59
| ###
| 2.57
| 2.59
|
|
| 70.5
| 70.5
| 0.2 |
2012-Mar-01 Thu
| 2.53
| 2.57
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2012-Feb-29 Wed
| 2.55
| 2.56
| 2.53
| 2.54
| 29,757
| ###
| 23.8
| 23.8
| ### |
2012-Feb-28 Tue
| 2.52
| 2.54
| 2.52
| 2.52
|
|
| 72.1
| 72.1
| ### |
2012-Feb-27 Mon
| 2.51
| 2.53
| 2.51
| 2.53
| 15,180
| 38,253
| 77.9
| 77.9
| ### |
2012-Feb-24 Fri
| 2.53
| 2.53
| 2.5
| 2.5
| 13,080
| ###
| 17.3
| 17.3
| 0.2 |
2012-Feb-23 Thu
| 2.52
| 2.53
| 2.52
| 2.53
| 3,884
| ###
| ###
| ###
| ### |
2012-Feb-22 Wed
| 2.55
| 2.55
| 2.52
| 2.54
| 63,928
| 162,057
| ###
| ###
| ### |
2012-Feb-21 Tue
| 2.54
| 2.57
| 2.54
| 2.57
| 4,979
| 12,721
| 75.4
| 75.4
| ### |
2012-Feb-20 Mon
| 2.54
| 2.54
| 2.52
| 2.54
|
|
| 66.0
| 66.0
| ### |
2012-Feb-17 Fri
| 2.54
| 2.54
| 2.52
| 2.52
| 190,857
| ###
| 25.1
| 25.1
| ### |
2012-Feb-16 Thu
| 2.56
| 2.56
| 2.53
| 2.54
|
|
| 32.7
| 32.7
| ### |
2012-Feb-15 Wed
| 2.57
| 2.58
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2012-Feb-14 Tue
| 2.56
| 2.57
| 2.55
| 2.55
| 56,859
| 145,559
| ###
| ###
| 0.2 |
2012-Feb-13 Mon
| 2.57
| 2.57
| 2.55
| 2.56
| 61,847
| 158,328
| ###
| ###
| 0.2 |
2012-Feb-10 Fri
| 2.57
| 2.59
| 2.56
| 2.58
| 778,789
| 2,005,381
| ###
| ###
| 0.2 |
2012-Feb-09 Thu
| 2.57
| 2.58
| 2.56
| 2.57
| 284,072
| ###
| 70.6
| 70.6
| ### |
2012-Feb-08 Wed
| 2.57
| 2.57
| 2.56
| 2.57
|
|
| 65.3
| 65.3
| ### |
2012-Feb-07 Tue
| 2.57
| 2.58
| 2.56
| 2.57
| 170,547
| ###
| ###
| ###
| ### |
2012-Feb-06 Mon
| 2.55
| 2.56
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2012-Feb-03 Fri
| 2.59
| ###
| 2.57
| 2.58
|
|
| 27.6
| 27.6
| 0.2 |
2012-Feb-02 Thu
| 2.57
| 2.57
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2012-Feb-01 Wed
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 2.55
| 2.57
| 2.52
| 2.54
| 112,679
| ###
| 28.7
| 28.7
| ### |
2012-Jan-30 Mon
| 2.54
| 2.57
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Jan-27 Fri
| 2.51
| 2.54
| 2.51
| 2.52
| 214,788
| ###
| ###
| ###
| ### |
2012-Jan-25 Wed
| 2.45
| 2.48
| 2.42
| 2.48
| 57,227
| ###
| 80.0
| 80.0
| 0.2 |
2012-Jan-24 Tue
| 2.42
| 2.45
| 2.41
| 2.44
| 385,026
| ###
| 80.9
| 80.9
| 0.2 |
2012-Jan-23 Mon
| ###
| 2.4
| ###
| ###
| 3,180
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 2.43
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| 30.3
| 30.3
| ### |
2012-Jan-18 Wed
| 2.46
| 2.46
| 2.44
| 2.45
| 145,854
| 357,342
| 27.4
| 27.4
| 0.2 |
2012-Jan-17 Tue
| 2.41
| 2.43
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Jan-16 Mon
| 2.45
| 2.45
| 2.42
| 2.42
| 453,282
| 1,103,741
| ###
| ###
| 0.2 |
2012-Jan-13 Fri
| 2.45
| 2.48
| 2.4
| 2.43
| 60,946
| ###
| 21.7
| 21.7
| ### |
2012-Jan-12 Thu
| 2.42
| 2.45
| 2.4
| 2.44
|
|
| 78.7
| 78.7
| 0.2 |
2012-Jan-11 Wed
| 2.48
| 2.48
| 2.44
| 2.44
|
|
| 15.3
| 15.3
| 0.2 |
2012-Jan-10 Tue
| 2.42
| 2.46
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 314,587
| 0
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 25,944
| 0
| 82.7
| 82.7
| 0.0 |
2011-Dec-30 Fri
| ###
| 2.4
| ###
| ###
| 281,753
| ###
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 190,622
| 0
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 576,284
| 0
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| 2.4
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2011-Dec-21 Wed
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 2.27
| ###
| 2.26
| 2.28
|
|
| 77.6
| 77.6
| 0.2 |
2011-Dec-19 Mon
| ###
| ###
| 2.27
| 2.27
| 808,923
| 918,127
| ###
| ###
| 0.2 |
2011-Dec-16 Fri
| 2.26
| ###
| 2.26
| ###
| 7,076,525
| 7,996,473
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| 82.9
| 82.9
| ### |
2011-Dec-14 Wed
| 2.29
| 2.29
| 2.24
| 2.24
|
|
| 15.2
| 15.2
| ### |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 1,112,458
| 0
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Dec-09 Fri
| 2.25
| ###
| 2.25
| 2.28
| 2,521,623
| 2,836,825
| ###
| ###
| 0.2 |
2011-Dec-08 Thu
| 2.26
| ###
| 2.25
| 2.28
| 1,895,558
| ###
| 79.1
| 79.1
| 0.2 |
2011-Dec-07 Wed
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 3,488,976
| 0
| 95.7
| 95.7
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| 2.25
| 2.25
|
|
| 15.2
| 15.2
| ### |
2011-Dec-02 Fri
| 2.41
| 2.41
| 2.28
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2011-Dec-01 Thu
| 2.52
| 2.52
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| 2.47
| 2.51
| 2.43
| 2.5
| 1,162,057
| 2,870,280
| 78.2
| 78.2
| 0.2 |
2011-Nov-29 Tue
| 2.56
| 2.56
| 2.51
| 2.53
| 1,154,171
| 2,925,823
| 24.0
| 24.0
| ### |
2011-Nov-28 Mon
| 2.56
| 2.58
| 2.51
| 2.53
| 336,420
| 856,188
| ###
| ###
| ### |
2011-Nov-25 Fri
| 2.53
| 2.54
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2011-Nov-24 Thu
| 2.52
| 2.56
| 2.49
| 2.52
| 6,057,524
| 15,295,248
| ###
| ###
| ### |
2011-Nov-23 Wed
| ###
| 2.52
| ###
| 2.44
| 1,703,389
| 2,146,270
| 96.9
| 96.9
| 0.2 |
2011-Nov-22 Tue
| ###
| ###
| 2.23
| 2.26
| 1,374,071
| 1,532,089
| ###
| ###
| ### |
2011-Nov-21 Mon
| 2.27
| 2.43
| 2.27
| ###
|
|
| 86.7
| 86.7
| 0.0 |
|