Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 11:30:10 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPB) CAMPBELL BROTHERS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CPB    Limits Next Section


Company Details for (CPB) CAMPBELL BROTHERS LIMITED

Listing Code CPB
Listing Name CAMPBELL BROTHERS LIMITED
GICS Sector Commercial & Professional Services
ISIN Name CAMPBELL BROTHERS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPB5


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CPB .. Monday 20th August 2012

CPB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 4 0.0
MAX ### 6,939,725 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CPB    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

150 Days for (CPB) CAMPBELL BROTHERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.5
2012-Aug-20 Mon 9.88 ### 9.85 ### 738,246 ### 75.2 75.2 0.0
2012-Aug-17 Fri 9.87 ### ### 9.84 ### ### 0.7
2012-Aug-01 Wed ### ### 46.655 ### ### ### 0.0
2012-Jul-30 Mon 51.84 52.74 ### ### 77.1 77.1 0.0
2012-Jul-27 Fri 51.2 51.45 ### 51.28 240,623 6,190,026 ### ### 3.7
2012-Jul-26 Thu 50.75 50.8 ### ### 20.9 20.9 0.0
2012-Jul-25 Wed 50.5 50.5 48.77 ### 430,126 ### ### ### 0.0
2012-Jul-24 Tue 51 51.45 ### 50.75 347,749 8,945,843 ### ### 3.6
2012-Jul-23 Mon ### ### ### ### 219,943 0 32.4 32.4 0.0
2012-Jul-20 Fri ### 56 53.84 ### ### ### 0.0
2012-Jul-19 Thu 54 55 ### 55 ### ### 3.9
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue 53.55 54.27 52.8 53.72 69.3 69.3 3.8
2012-Jul-16 Mon ### 54.29 ### ### 189,071 ### 27.8 27.8 0.0
2012-Jul-13 Fri ### ### 52.21 ### 192,056 5,013,621 ### ### 0.0
2012-Jul-12 Thu 52.73 53.21 ### ### 195,371 5,197,845 ### ### 0.0
2012-Jul-11 Wed 53.83 ### 52.42 52.74 ### ### 3.8
2012-Jul-10 Tue ### 54.84 ### ### 285,489 ### 29.4 29.4 0.0
2012-Jul-09 Mon 55.29 55.46 ### ### ### ### 0.0
2012-Jul-06 Fri ### ### 55.45 ### 125,922 3,491,187 ### ### 0.0
2012-Jul-05 Thu 56.84 57 ### ### 217,683 ### 16.5 16.5 0.0
2012-Jul-04 Wed ### 56.57 55.2 56.5 205,777 11,499,847 ### ### 4.0
2012-Jul-03 Tue ### ### ### 54.85 18.3 18.3 3.9
2012-Jul-02 Mon ### ### 54.51 ### ### ### 0.0
2012-Jun-29 Fri 53.54 55.45 52.54 54.25 65.7 65.7 3.9
2012-Jun-28 Thu 52.8 53.56 ### 53.48 395,256 10,584,955 ### ### 3.8
2012-Jun-27 Wed ### ### 50.28 51.83 80.9 80.9 3.7
2012-Jun-26 Tue ### 51.82 50.25 ### 200,389 10,226,852 ### ### 0.0
2012-Jun-25 Mon 51.75 51.86 ### ### 32.7 32.7 0.0
2012-Jun-22 Fri ### 52.41 51.53 ### 249,672 12,975,453 28.1 28.1 0.0
2012-Jun-21 Thu 52.42 ### ### 52.27 428,787 0 ### ### ###
2012-Jun-20 Wed ### ### ### ### 322,079 0 ### ### 0.0
2012-Jun-19 Tue ### 54.55 ### ### 214,248 ### 75.7 75.7 0.0
2012-Jun-18 Mon 53.53 ### ### 54.47 ### ### ###
2012-Jun-15 Fri 52.5 ### 52.25 53.26 297,684 ### ### ### 3.8
2012-Jun-14 Thu ### ### ### ### 31.4 31.4 0.0
2012-Jun-13 Wed ### 54.8 ### 52.7 293,158 8,032,529 ### ### 3.8
2012-Jun-12 Tue 54 ### 53.8 54.25 78.9 78.9 3.9
2012-Jun-08 Fri 56.2 56.2 53.8 ### 11.5 11.5 0.0
2012-Jun-07 Thu 56.85 56.89 ### 55 398,725 ### 13.9 13.9 3.9
2012-Jun-06 Wed 53.7 54.41 52.5 ### 28.0 28.0 0.0
2012-Jun-05 Tue 51 53.75 51 ### ### ### 0.0
2012-Jun-04 Mon 52.51 52.7 50.53 50.53 413,551 ### 16.4 16.4 ###
2012-Jun-01 Fri ### ### 54.55 ### ### ### 0.0
2012-May-31 Thu 57.4 ### ### ### 72.3 72.3 0.0
2012-May-30 Wed ### 57.89 ### 57.89 241,023 ### ### ### ###
2012-May-29 Tue 55.7 57.71 55 ### 82.4 82.4 0.0
2012-May-28 Mon ### ### 54.82 55.87 23.6 23.6 ###
2012-May-25 Fri ### ### ### ### 294,879 0 13.6 13.6 0.0
2012-May-24 Thu ### 59.51 ### ### 358,685 10,672,672 ### ### 0.0
2012-May-23 Wed 58.21 ### ### ### 333,225 0 41.3 41.3 0.0
2012-May-22 Tue ### ### ### 59.56 722,057 0 83.5 83.5 4.3
2012-May-21 Mon ### ### ### 56.7 459,271 0 ### ### ###
2012-May-18 Fri 56.81 58.75 56.81 ### 85.5 85.5 0.0
2012-May-17 Thu 56.51 ### 56.51 ### 375,054 10,597,150 92.9 92.9 0.0
2012-May-16 Wed ### ### ### 57.85 337,040 0 ### ### 4.1
2012-May-15 Tue ### 60.43 59.27 ### ### ### 0.0
2012-May-14 Mon 61.5 ### ### ### 186,783 0 26.9 26.9 0.0
2012-May-11 Fri ### ### ### ### 418,181 0 85.3 85.3 0.0
2012-May-10 Thu ### ### ### 59.78 86.1 86.1 4.3
2012-May-09 Wed ### 61.7 57.73 58 12.9 12.9 4.1
2012-May-08 Tue 61.21 62.55 ### ### 286,744 ### 80.1 80.1 0.0
2012-May-07 Mon 61.25 ### 59.83 ### 519,859 15,551,581 ### ### 0.0
2012-May-04 Fri 66.8 66.8 62.8 ### 6.1 6.1 0.0
2012-May-03 Thu 69.47 69.51 ### ### ### ### 0.0
2012-May-02 Wed 68.86 ### 68.47 ### ### ### 0.0
2012-May-01 Tue 68.53 69.83 68.45 69.28 191,828 13,262,987 79.2 79.2 4.9
2012-Apr-30 Mon 68.5 68.75 ### 68.57 ### ### 4.9
2012-Apr-27 Fri ### 68.74 ### ### 74.2 74.2 0.0
2012-Apr-26 Thu ### 68.4 67.43 67.87 260,426 ### 36.9 36.9 4.8
2012-Apr-24 Tue 66.52 67.49 66.52 67.26 82.3 82.3 4.8
2012-Apr-23 Mon ### 67.44 66.53 66.53 29.4 29.4 4.8
2012-Apr-20 Fri 67.5 67.71 ### ### 28.7 28.7 0.0
2012-Apr-19 Thu ### ### ### 67.29 80.2 80.2 ###
2012-Apr-18 Wed 65.81 66.7 65.59 66.41 214,725 14,202,985 75.4 75.4 ###
2012-Apr-17 Tue 65.51 66.29 ### ### ### ### 0.0
2012-Apr-16 Mon 64.82 ### 64.73 ### ### ### 0.0
2012-Apr-13 Fri ### 66.8 ### ### 209,051 ### 69.9 69.9 0.0
2012-Apr-12 Thu 64.45 ### ### ### ### ### 0.0
2012-Apr-11 Wed 64.58 ### 64.46 ### 198,525 ### ### ### 0.0
2012-Apr-10 Tue 64.75 65.84 64.4 ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 372,859 0 ### ### 0.0
2012-Apr-04 Wed 65.5 ### 64.75 64.79 267,250 ### 25.4 25.4 4.6
2012-Apr-03 Tue ### ### ### 66.5 223,755 0 ### ### 4.8
2012-Apr-02 Mon 67.45 68.56 65.77 66.5 25.4 25.4 4.8
2012-Mar-30 Fri ### ### 64.73 67.23 ### ### 4.8
2012-Mar-29 Thu 66.73 ### ### ### ### ### 0.0
2012-Mar-28 Wed ### 66.75 ### 66.75 ### ### 4.8
2012-Mar-27 Tue 62.77 64.8 62.77 64.8 ### ### 4.6
2012-Mar-26 Mon 62.47 ### 62.28 62.47 71.6 71.6 4.5
2012-Mar-23 Fri ### 63.4 ### 63.4 263,928 ### ### ### 4.5
2012-Mar-22 Thu 62.51 ### ### ### 137,327 0 ### ### 0.0
2012-Mar-21 Wed ### 63.29 ### ### 259,758 8,220,041 ### ### 0.0
2012-Mar-20 Tue 62.51 63.2 ### ### ### ### 0.0
2012-Mar-19 Mon 62.22 63.4 ### ### ### ### 0.0
2012-Mar-16 Fri 62.76 62.76 ### 61.78 1,241,480 38,957,642 ### ### 4.4
2012-Mar-15 Thu 62.55 ### ### 62.77 ### ### ###
2012-Mar-14 Wed 62.2 62.44 ### ### 268,753 ### 68.5 68.5 0.0
2012-Mar-13 Tue 61.5 62.56 ### 62.25 269,184 8,420,075 76.5 76.5 ###
2012-Mar-12 Mon ### 61.74 ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### 60.88 354,643 0 77.6 77.6 4.3
2012-Mar-08 Thu ### ### ### ### 400,184 0 89.0 89.0 0.0
2012-Mar-07 Wed 59.24 ### ### ### 19.8 19.8 0.0
2012-Mar-06 Tue ### 60.48 59.52 ### ### ### 0.0
2012-Mar-05 Mon 59 60.79 59 60.5 ### ### ###
2012-Mar-02 Fri 58.27 59 ### ### 193,748 ### ### ### 0.0
2012-Mar-01 Thu 58.23 ### 57.21 58.2 ### ### 4.2
2012-Feb-29 Wed 59.5 59.71 ### ### ### ### 0.0
2012-Feb-28 Tue 58.86 59.87 58.24 59.21 295,021 ### ### ### ###
2012-Feb-27 Mon ### ### 58.2 58.74 26.7 26.7 4.2
2012-Feb-24 Fri 58.5 ### ### 59 ### ### 4.2
2012-Feb-23 Thu ### 58.24 ### 58.24 184,925 ### 74.1 74.1 ###
2012-Feb-22 Wed ### ### ### ### 81.6 81.6 0.0
2012-Feb-21 Tue 57.5 58.84 57.5 58.8 320,588 ### ### ### 4.2
2012-Feb-20 Mon ### 57 55.89 57 81.8 81.8 ###
2012-Feb-17 Fri ### ### ### 54.7 69.1 69.1 3.9
2012-Feb-16 Thu 56 56 54.29 54.55 236,484 ### ### ### ###
2012-Feb-15 Wed ### ### 55.185 ### ### ### 0.0
2012-Feb-14 Tue 54.76 ### 54.76 55.82 87.6 87.6 4.0
2012-Feb-13 Mon ### 54.89 ### 54.71 161,050 ### ### ### 3.9
2012-Feb-10 Fri 54.25 ### 53.675 53.85 233,372 6,263,121 ### ### ###
2012-Feb-09 Thu ### ### ### 54.2 20.6 20.6 ###
2012-Feb-08 Wed 56.41 56.8 ### ### 295,943 8,404,781 ### ### 0.0
2012-Feb-07 Tue ### 55.48 ### ### ### ### 0.0
2012-Feb-06 Mon 53 ### 52.72 ### 84.6 84.6 0.0
2012-Feb-03 Fri 51.85 52.74 51.71 52.56 ### ### 3.8
2012-Feb-02 Thu ### 52.2 50.72 51.59 ### ### 3.7
2012-Feb-01 Wed ### ### 51 ### 81.0 81.0 0.0
2012-Jan-31 Tue 52 52 ### 52 259,483 6,746,558 71.8 71.8 3.7
2012-Jan-30 Mon ### ### 51.52 ### 32.7 32.7 0.0
2012-Jan-27 Fri 50 52.24 50 ### ### ### 0.0
2012-Jan-25 Wed ### 50.4 49.55 49.83 ### ### ###
2012-Jan-24 Tue 49.2 49.73 49.2 ### ### ### 0.0
2012-Jan-23 Mon ### ### ### 49.25 138,289 0 14.9 14.9 3.5
2012-Jan-20 Fri 49.8 ### ### ### 74.7 74.7 0.0
2012-Jan-19 Thu 50 ### ### 49.28 246,729 0 24.4 24.4 3.5
2012-Jan-18 Wed 49.5 49.87 48.73 49.2 149,978 ### ### ### 3.5
2012-Jan-17 Tue ### ### ### 49.58 81.3 81.3 ###
2012-Jan-16 Mon ### ### ### ### 24.0 24.0 0.0
2012-Jan-13 Fri ### ### ### 49.4 ### ### 3.5
2012-Jan-12 Thu ### 49.76 48.73 49.76 ### ### 3.6
2012-Jan-11 Wed ### ### ### ### 73.9 73.9 0.0
2012-Jan-10 Tue ### 49.5 ### ### 22.9 22.9 0.0
2012-Jan-09 Mon ### ### 48.7 ### 108,783 ### ### ### 0.0
2012-Jan-06 Fri ### ### ### 49.86 78.7 78.7 ###
2012-Jan-05 Thu ### ### ### 49.55 ### ### ###
2012-Jan-04 Wed ### 51.82 50.23 51.59 83.0 83.0 3.7
2012-Jan-03 Tue 49.72 49.72 48.49 ### 89,257 ### 20.5 20.5 0.0
2011-Dec-30 Fri ### ### ### ### 103,187 0 27.3 27.3 0.0
2011-Dec-29 Thu ### 48.73 ### 48.73 118,653 2,890,980 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 23:30:10 thru 2024-04-19 23:30:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000