End of day Prices (full format), 113 Days for (CNU) CHORUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2013-Jan-11 Fri
| 2.28
| 2.28
| 2.27
| 2.27
| 37,324
| ###
| 26.7
| 26.7
| 0.2 |
2013-Jan-10 Thu
| 2.28
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| 2.28
| ###
| 2.25
| 2.25
| 115,853
| ###
| 17.8
| 17.8
| ### |
2013-Jan-08 Tue
| 2.29
| ###
| ###
| ###
| 106,889
| 0
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| 27.9
| 27.9
| ### |
2013-Jan-04 Fri
| ###
| ###
| 2.25
| 2.26
| 80,556
| 90,625
| 16.0
| 16.0
| ### |
2013-Jan-03 Thu
| ###
| 2.4
| ###
| ###
| 69,644
| 83,572
| 18.5
| 18.5
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 105,880
| 0
| 77.0
| 77.0
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 18,953
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| 2.28
| ###
| 2.28
| 1,255,186
| ###
| 91.0
| 91.0
| 0.2 |
2012-Dec-19 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 96,329
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2012-Dec-13 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 125,426
| 0
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| 2.2
| 2.2
| ###
| ###
| 735,571
| 809,128
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| 2.26
| 2.28
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Dec-06 Thu
| 2.22
| 2.28
| 2.22
| 2.26
| 964,347
| 2,169,780
| ###
| ###
| ### |
2012-Dec-05 Wed
| 2.25
| 2.26
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2012-Dec-03 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2012-Nov-30 Fri
| ###
| 2.7
| ###
| ###
| 214,381
| ###
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 61,641
| 0
| 84.4
| 84.4
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Nov-27 Tue
| 2.59
| ###
| 2.59
| 2.59
| 186,742
| ###
| ###
| ###
| 0.2 |
2012-Nov-26 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| 21.2
| 21.2
| 0.2 |
2012-Nov-23 Fri
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 2.55
| ###
| 2.53
| 2.56
| 403,084
| ###
| 70.5
| 70.5
| 0.2 |
2012-Nov-21 Wed
| 2.55
| 2.55
| 2.5
| 2.51
|
|
| 20.5
| 20.5
| ### |
2012-Nov-20 Tue
| 2.52
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2012-Nov-19 Mon
| 2.53
| 2.54
| 2.52
| 2.52
| 72,526
| ###
| 24.9
| 24.9
| ### |
2012-Nov-16 Fri
| 2.54
| 2.56
| 2.52
| 2.52
| 154,475
| ###
| ###
| ###
| ### |
2012-Nov-15 Thu
| 2.54
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| 2.55
| 2.57
| 2.55
| 2.55
| 24,858
| ###
| ###
| ###
| 0.2 |
2012-Nov-13 Tue
| 2.56
| 2.58
| 2.55
| 2.56
| 79,840
| 204,789
| 82.3
| 82.3
| 0.2 |
2012-Nov-12 Mon
| 2.55
| 2.58
| 2.54
| 2.57
| 148,923
| 381,242
| 79.0
| 79.0
| ### |
2012-Nov-09 Fri
| 2.53
| 2.55
| 2.5
| 2.55
|
|
| 74.2
| 74.2
| 0.2 |
2012-Nov-08 Thu
| 2.53
| 2.55
| 2.53
| 2.53
| 530,275
| ###
| 67.7
| 67.7
| ### |
2012-Nov-07 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| 16.3
| 16.3
| 0.2 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 1,149,884
| 0
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 130,925
| 0
| 25.9
| 25.9
| 0.0 |
2012-Nov-01 Thu
| 2.7
| 2.71
| ###
| ###
| 552,178
| ###
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 2.7
| ###
| ###
| 1,074,487
| 1,450,557
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
| 125,650
| 0
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Oct-26 Fri
| ###
| 2.7
| ###
| ###
| 15,285
| ###
| 79.1
| 79.1
| 0.0 |
2012-Oct-25 Thu
| 2.7
| 2.7
| ###
| 2.7
| 965,452
| ###
| 72.6
| 72.6
| 0.2 |
2012-Oct-24 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| 74.0
| 74.0
| 0.2 |
2012-Oct-23 Tue
| 2.7
| 2.71
| ###
| ###
| 703,444
| ###
| 26.9
| 26.9
| 0.0 |
2012-Oct-22 Mon
| ###
| 2.72
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2012-Oct-19 Fri
| 2.72
| 2.75
| ###
| ###
| 725,883
| 998,089
| 15.7
| 15.7
| 0.0 |
2012-Oct-18 Thu
| 2.79
| 2.79
| 2.72
| 2.72
|
|
| 12.5
| 12.5
| 0.2 |
2012-Oct-17 Wed
| 2.76
| 2.8
| 2.76
| 2.76
| 27,976
| 77,773
| ###
| ###
| 0.2 |
2012-Oct-16 Tue
| ###
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Oct-11 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| 2.7
| ###
| ###
| 457,070
| 617,044
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| 2.7
| 2.72
| ###
| 2.71
| 46,548
| ###
| ###
| ###
| ### |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 75,941
| 0
| 77.5
| 77.5
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 77,979
| 0
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
| 194,788
| 0
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2012-Oct-01 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2012-Sep-28 Fri
| 2.58
| ###
| 2.56
| 2.58
|
|
| 66.2
| 66.2
| 0.2 |
2012-Sep-27 Thu
| ###
| ###
| 2.58
| ###
| 47,343
| 61,072
| 70.1
| 70.1
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| 21.4
| 21.4
| ### |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 124
| 0
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| 2.58
| ###
| 75,353
| ###
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 49,059
| 0
| 22.8
| 22.8
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Sep-19 Wed
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 2.76
| 2.76
| ###
| ###
| 360,048
| ###
| 7.7
| 7.7
| 0.0 |
2012-Sep-14 Fri
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| 15.0
| 15.0
| 0.2 |
2012-Sep-13 Thu
| 2.79
| 2.8
| 2.76
| 2.77
| 402,825
| 1,119,853
| ###
| ###
| 0.2 |
2012-Sep-12 Wed
| 2.79
| 2.79
| 2.76
| 2.76
| 745,482
| ###
| 17.1
| 17.1
| 0.2 |
2012-Sep-11 Tue
| 2.71
| 2.74
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Sep-10 Mon
| 2.72
| 2.73
| 2.71
| 2.72
|
|
| 72.1
| 72.1
| 0.2 |
2012-Sep-07 Fri
| 2.77
| 2.78
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Sep-06 Thu
| 2.7
| 2.75
| 2.7
| 2.72
| 82,026
| 223,520
| ###
| ###
| 0.2 |
2012-Sep-05 Wed
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| ###
| 2.73
| ###
| ###
| 42,572
| ###
| 78.2
| 78.2
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 193,450
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 2.59
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-Aug-29 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 466,246
| 0
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 2.47
| 2.48
| 2.4
| 2.45
| 31,953
| ###
| 27.3
| 27.3
| 0.2 |
2012-Aug-23 Thu
| 2.47
| 2.53
| 2.47
| 2.53
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| 2.48
| 2.48
| 2.43
| 2.46
| 53,554
| 131,475
| ###
| ###
| 0.2 |
2012-Aug-21 Tue
| 2.5
| 2.55
| 2.47
| 2.49
| 169,186
| 424,656
| ###
| ###
| 0.2 |
2012-Aug-20 Mon
| 2.48
| 2.52
| 2.48
| 2.51
| 37,781
| 94,452
| 80.4
| 80.4
| ### |
2012-Aug-17 Fri
| 2.43
| 2.45
| 2.43
| 2.45
|
|
| 67.8
| 67.8
| 0.2 |
2012-Aug-16 Thu
| ###
| 2.4
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2012-Aug-15 Wed
| ###
| 2.4
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Aug-13 Mon
| ###
| 2.4
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 70.5
| 70.5
| ### |
2012-Aug-08 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2012-Aug-07 Tue
| 2.41
| 2.42
| 2.4
| 2.4
| 15,975
| ###
| ###
| ###
| ### |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
| 5,229
| 0
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|