Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-22 12:22:39 AM 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 Page 7...

     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 .. Friday 17th May 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

225 Days for (CPB) CAMPBELL BROTHERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.5
2007-Apr-02 Mon 21.89 21.89 ### 21.85 ### ### ###
2007-Mar-30 Fri 21.85 ### ### ### 18,442 0 ### ### 0.0
2007-Mar-29 Thu ### ### 21.75 ### 17,073 ### 62.7 62.7 0.0
2007-Mar-28 Wed 22.22 22.4 ### 22.29 15,688 ### 72.8 72.8 1.6
2007-Mar-27 Tue 22.79 22.79 22.22 22.22 7,382 ### ### ### 1.6
2007-Mar-26 Mon ### ### ### ### 22,950 0 66.6 66.6 0.0
2007-Mar-23 Fri ### ### 22.85 ### ### ### 0.0
2007-Mar-22 Thu ### 23 22.82 22.87 33.7 33.7 ###
2007-Mar-21 Wed 22.44 22.85 22.44 ### 52,287 ### 80.3 80.3 0.0
2007-Mar-20 Tue ### 22.4 22.25 22.4 22,882 510,840 69.4 69.4 ###
2007-Mar-19 Mon 22.44 22.45 22.25 ### 13,641 304,876 ### ### 0.0
2007-Mar-16 Fri 22.2 ### 22.2 ### 42,657 ### ### ### 0.0
2007-Mar-15 Thu ### 22.22 ### 22.2 63.0 63.0 1.6
2007-Mar-14 Wed 22.24 22.4 22.2 22.25 28,943 645,428 73.8 73.8 ###
2007-Mar-13 Tue 22.21 22.5 22.21 22.22 ### ### 1.6
2007-Mar-12 Mon ### 22.2 ### 22.2 30,075 ### ### ### 1.6
2007-Mar-09 Fri ### ### ### ### 73,448 0 76.7 76.7 0.0
2007-Mar-08 Thu 21.7 ### 21.7 21.79 ### ### ###
2007-Mar-07 Wed 21.4 21.8 ### 21.8 ### ### 1.6
2007-Mar-06 Tue ### 21.51 ### 21.51 71,124 ### ### ### ###
2007-Mar-05 Mon 21 21.75 ### 21.5 ### ### 1.5
2007-Mar-02 Fri 22.5 22.5 ### 22.4 37.2 37.2 ###
2007-Mar-01 Thu ### ### 22.58 22.58 13,622 ### ### ### 1.6
2007-Feb-28 Wed 22.5 ### 21.79 ### ### ### 0.0
2007-Feb-27 Tue ### 23.49 ### 23.4 ### ### ###
2007-Feb-26 Mon ### 23.5 23.25 ### 37.1 37.1 0.0
2007-Feb-23 Fri ### ### 23.24 ### 131,475 ### 66.8 66.8 0.0
2007-Feb-22 Thu ### ### 23.23 ### 36.1 36.1 0.0
2007-Feb-21 Wed 23.2 ### ### ### 68,672 0 75.0 75.0 0.0
2007-Feb-20 Tue 23.22 23.25 ### 23.25 38,228 ### 70.9 70.9 ###
2007-Feb-19 Mon 23.2 23.25 ### ### 35.3 35.3 0.0
2007-Feb-16 Fri ### 23.25 ### 23.25 ### ### ###
2007-Feb-15 Thu ### ### ### ### 69.3 69.3 0.0
2007-Feb-14 Wed 23 ### 23 ### ### ### 0.0
2007-Feb-13 Tue 23.25 23.25 ### ### 32.4 32.4 0.0
2007-Feb-12 Mon ### 23.22 ### 23.22 73.4 73.4 1.7
2007-Feb-09 Fri 23 ### 22.8 ### ### ### 0.0
2007-Feb-08 Thu ### 23.28 ### 23.25 19,080 ### 74.3 74.3 ###
2007-Feb-07 Wed 23.21 ### ### ### 6,885 0 ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 31,227 0 70.4 70.4 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### 23 ### ### ### 0.0
2007-Jan-31 Wed ### ### 23 ### 12,557 ### 70.6 70.6 0.0
2007-Jan-30 Tue ### ### ### ### 10,644 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### ### 23 ### 20,778 238,947 70.9 70.9 0.0
2007-Jan-24 Wed ### ### 23 ### ### ### 0.0
2007-Jan-23 Tue ### ### 23 ### 35,989 413,873 66.0 66.0 0.0
2007-Jan-22 Mon ### ### ### ### 17,889 0 22.4 22.4 0.0
2007-Jan-19 Fri ### ### ### ### 32.4 32.4 0.0
2007-Jan-18 Thu 23.85 23.85 ### ### ### ### 0.0
2007-Jan-17 Wed 23.85 24 23.75 23.8 8,541 ### 38.7 38.7 1.7
2007-Jan-16 Tue 24.79 24.79 23.85 23.85 ### ### ###
2007-Jan-15 Mon ### 24.5 ### 24.45 ### ### ###
2007-Jan-12 Fri ### 23.58 23.26 23.58 ### ### 1.7
2007-Jan-11 Thu 23.21 ### ### 23.21 ### ### 1.7
2007-Jan-10 Wed ### 23.28 23 ### 46.3 46.3 0.0
2007-Jan-09 Tue ### ### ### ### 13,186 0 ### ### 0.0
2007-Jan-08 Mon ### ### 22.73 ### ### ### 0.0
2007-Jan-05 Fri ### 22.85 22.5 22.85 15,858 359,580 77.6 77.6 1.6
2007-Jan-04 Thu ### ### 22.7 22.7 ### ### ###
2007-Jan-03 Wed 22.89 ### 22.89 23 3,780 ### ### ### 1.6
2007-Jan-02 Tue ### ### ### ### 2,542 0 ### ### 0.0
2006-Dec-29 Fri ### ### 22.7 22.74 6,682 75,840 13.6 13.6 1.6
2006-Dec-28 Thu 23.2 23.2 ### ### 7,352 85,283 10.1 10.1 0.0
2006-Dec-27 Wed 23.5 23.75 ### ### ### ### 0.0
2006-Dec-22 Fri 23.85 23.85 ### ### 6,245 74,471 ### ### 0.0
2006-Dec-21 Thu 23.55 23.85 ### 23.85 ### ### ###
2006-Dec-20 Wed ### ### ### 23.55 46,845 0 ### ### 1.7
2006-Dec-19 Tue 21.8 22.5 21.8 22.45 ### ### ###
2006-Dec-18 Mon 21.5 21.85 21.5 ### 73.1 73.1 0.0
2006-Dec-15 Fri 21.4 21.45 ### 21.4 138,923 1,489,949 ### ### 1.5
2006-Dec-14 Thu ### ### ### ### 11,755 0 17.7 17.7 0.0
2006-Dec-13 Wed 21.29 21.4 ### ### 88,825 950,427 71.8 71.8 0.0
2006-Dec-12 Tue ### 21.29 ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### 21.2 ### ### 26,046 276,087 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 35,740 0 ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 13,323 0 68.2 68.2 0.0
2006-Dec-06 Wed ### 21.22 ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 21.22 ### ### 26,683 ### ### ### 0.0
2006-Dec-01 Fri ### 21.23 ### ### 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### 21.23 29.5 29.5 ###
2006-Nov-29 Wed 21.25 ### 20.79 ### ### ### 0.0
2006-Nov-28 Tue ### ### 21.4 21.55 9,870 ### 39.8 39.8 ###
2006-Nov-27 Mon 21.7 21.7 21.5 ### 9,320 ### 31.1 31.1 0.0
2006-Nov-24 Fri ### 21.81 21.5 ### 44,657 967,047 ### ### 0.0
2006-Nov-23 Thu ### 21.85 ### 21.85 ### ### ###
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 20.77 21.5 20.73 20.85 26,978 569,640 ### ### ###
2006-Nov-20 Mon ### 20.5 20 20.5 88.8 88.8 1.5
2006-Nov-17 Fri 19.82 ### 19.81 19.83 65.1 65.1 ###
2006-Nov-16 Thu 19.83 19.84 19.7 19.81 ### ### ###
2006-Nov-15 Wed 19.7 19.8 19.7 19.79 146,744 ### 71.7 71.7 ###
2006-Nov-14 Tue 19.5 19.52 19.5 19.51 65.0 65.0 ###
2006-Nov-13 Mon ### ### ### ### 72.7 72.7 0.0
2006-Nov-10 Fri ### 19.5 ### ### ### ### 0.0
2006-Nov-09 Thu 19.82 19.82 19.25 19.25 ### ### 1.4
2006-Nov-08 Wed 19.85 19.85 19.5 19.5 6,780 ### 21.8 21.8 1.4
2006-Nov-07 Tue 20 20 19.85 19.85 7,426 ### ### ### 1.4
2006-Nov-06 Mon 20.25 20.25 ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### 19.51 74.9 74.9 ###
2006-Nov-02 Thu ### 19.27 ### 19.26 ### ### 1.4
2006-Nov-01 Wed ### ### ### ### 21,270 0 69.5 69.5 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### 19.2 ### ### 91,447 ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### 18.85 ### 28.6 28.6 0.0
2006-Oct-25 Wed 18.7 ### 18.7 ### 80.4 80.4 0.0
2006-Oct-24 Tue 18.41 18.5 18.41 18.5 11,850 ### 77.3 77.3 ###
2006-Oct-23 Mon ### 18.54 ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 69.4 69.4 0.0
2006-Oct-19 Thu 18.21 ### 18.21 ### 73.7 73.7 0.0
2006-Oct-18 Wed ### 18.2 ### 18.2 69.6 69.6 ###
2006-Oct-17 Tue 18.2 18.2 ### ### 3,472 ### 34.5 34.5 0.0
2006-Oct-16 Mon ### 18.2 ### 18.2 17,585 160,023 ### ### ###
2006-Oct-13 Fri ### ### ### ### 14,046 0 32.0 32.0 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 7,456 0 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 15.8 15.8 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 70.2 70.2 0.0
2006-Oct-04 Wed 17.51 ### 17.51 ### 24,775 ### 88.4 88.4 0.0
2006-Oct-03 Tue 17.76 17.76 17.5 17.7 ### ### 1.3
2006-Oct-02 Mon 17.8 17.8 17.77 17.77 ### ### ###
2006-Sep-29 Fri 17.8 17.85 17.8 17.8 9,424 167,982 58.1 58.1 ###
2006-Sep-28 Thu ### ### 17.78 17.78 ### ### 1.3
2006-Sep-27 Wed ### ### 17.8 ### ### ### 0.0
2006-Sep-26 Tue 17.8 ### 17.8 ### ### ### 0.0
2006-Sep-25 Mon ### ### ### 17.81 ### ### 1.3
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 2,383 0 34.0 34.0 0.0
2006-Sep-20 Wed ### ### ### ### 83.8 83.8 0.0
2006-Sep-19 Tue ### 18.2 ### ### 19,389 ### ### ### 0.0
2006-Sep-18 Mon 18.57 18.57 ### 18.4 31,573 293,155 23.9 23.9 1.3
2006-Sep-15 Fri ### ### ### ### 17,272 0 ### ### 0.0
2006-Sep-14 Thu 18.84 18.84 ### 18.7 ### ### 1.3
2006-Sep-13 Wed ### ### 18.85 18.85 46,225 435,670 ### ### ###
2006-Sep-12 Tue ### ### 18.85 ### 41,588 ### ### ### 0.0
2006-Sep-11 Mon 18.84 ### 18.84 ### ### ### 0.0
2006-Sep-08 Fri 18.75 18.8 18.7 18.8 68.1 68.1 1.3
2006-Sep-07 Thu 18.76 ### 18.75 18.75 49,379 462,928 ### ### ###
2006-Sep-06 Wed ### ### 18.72 18.77 17,474 163,556 ### ### ###
2006-Sep-05 Tue ### ### ### ### 31.5 31.5 0.0
2006-Sep-04 Mon ### ### 18.5 ### ### ### 0.0
2006-Sep-01 Fri ### ### 18.4 18.5 31.8 31.8 ###
2006-Aug-31 Thu 18.5 ### 18.5 ### ### ### 0.0
2006-Aug-30 Wed 18.55 18.79 18.5 18.5 26,821 500,077 31.1 31.1 ###
2006-Aug-29 Tue ### ### 18.5 18.5 55,328 511,784 ### ### ###
2006-Aug-28 Mon ### 18.7 ### 18.49 81.4 81.4 ###
2006-Aug-25 Fri ### ### 18.2 ### 3,983 36,245 ### ### 0.0
2006-Aug-24 Thu ### ### ### 18.27 ### ### ###
2006-Aug-23 Wed 18.2 ### ### 18.26 67.5 67.5 1.3
2006-Aug-22 Tue ### 18.2 ### ### 11,076 ### 76.3 76.3 0.0
2006-Aug-21 Mon ### ### ### ### 31.2 31.2 0.0
2006-Aug-18 Fri 18.4 18.4 ### ### 20,523 ### ### ### 0.0
2006-Aug-17 Thu ### 18.4 ### 18.4 14,971 ### 67.5 67.5 1.3
2006-Aug-16 Wed ### ### ### ### 39,771 0 ### ### 0.0
2006-Aug-15 Tue 18.28 ### 18.25 ### 42,774 ### 79.0 79.0 0.0
2006-Aug-14 Mon 18.4 18.4 ### 18.28 26.6 26.6 1.3
2006-Aug-11 Fri ### 18.4 ### 18.4 69.9 69.9 1.3
2006-Aug-10 Thu ### 18.4 ### 18.4 14,658 134,853 70.9 70.9 1.3
2006-Aug-09 Wed 18.45 18.45 ### ### 9,849 90,857 33.0 33.0 0.0
2006-Aug-08 Tue 18.4 18.49 18.4 18.45 64.4 64.4 1.3
2006-Aug-07 Mon ### 18.5 ### ### 32,521 ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 74.9 74.9 0.0
2006-Aug-03 Thu ### ### ### ### 69.1 69.1 0.0
2006-Aug-02 Wed 17.7 17.8 17.7 17.78 12,281 217,987 78.0 78.0 1.3
2006-Aug-01 Tue 17.48 17.7 17.47 ### 68,327 ### ### ### 0.0
2006-Jul-31 Mon ### ### ### 17.21 41,541 0 ### ### ###
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 15,779 0 64.7 64.7 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### 16.8 22,685 0 81.3 81.3 1.2
2006-Jul-24 Mon ### 16.7 ### ### 9,940 ### 75.8 75.8 0.0
2006-Jul-21 Fri ### 16.8 ### ### 72.6 72.6 0.0
2006-Jul-20 Thu 16.8 16.88 ### ### 11,148 94,089 ### ### 0.0
2006-Jul-19 Wed 16.88 16.88 16.79 16.8 12,781 ### 36.1 36.1 1.2
2006-Jul-18 Tue ### ### 16.79 16.88 ### ### 1.2
2006-Jul-17 Mon 16.8 16.86 16.79 16.86 6,850 115,251 75.5 75.5 1.2
2006-Jul-14 Fri 16.85 16.86 16.7 16.73 51,557 865,126 38.4 38.4 ###
2006-Jul-13 Thu 16.82 16.82 16.7 16.8 ### ### 1.2
2006-Jul-12 Wed ### ### 16.73 16.82 10,884 91,044 ### ### ###
2006-Jul-11 Tue ### ### ### ### 4,371 0 37.2 37.2 0.0
2006-Jul-10 Mon ### 17.2 ### ### 18,726 161,043 66.4 66.4 0.0
2006-Jul-07 Fri ### ### ### ### 20,159 0 ### ### 0.0
2006-Jul-06 Thu 16.7 ### 16.7 ### 50,846 ### 77.1 77.1 0.0
2006-Jul-05 Wed ### 16.71 ### 16.71 ### ### ###
2006-Jul-04 Tue ### ### ### 16.78 37,647 0 ### ### 1.2
2006-Jul-03 Mon ### ### 17.27 17.49 7.7 7.7 ###
2006-Jun-30 Fri 18.5 18.5 ### ### 20.0 20.0 0.0
2006-Jun-28 Wed ### ### 17.23 ### 15,286 131,688 ### ### 0.0
2006-Jun-27 Tue ### 17.4 ### 17.4 ### ### 1.2
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 16.72 ### 16.72 ### 82.9 82.9 0.0
2006-Jun-22 Thu ### 16.74 ### 16.72 18,257 ### ### ### 1.2
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue 16.75 16.75 ### ### 32.7 32.7 0.0
2006-Jun-19 Mon 16.7 16.76 ### 16.75 7,846 65,749 79.1 79.1 ###
2006-Jun-16 Fri ### ### 16.72 16.72 17.1 17.1 1.2
2006-Jun-15 Thu 16.54 16.75 16.54 ### 64.2 64.2 0.0
2006-Jun-14 Wed 16.7 16.7 16.45 16.45 32,883 ### ### ### 1.2
2006-Jun-13 Tue 16.75 16.85 16.72 16.75 ### ### ###
2006-Jun-09 Fri 16.75 16.75 16.7 16.7 92,977 1,555,040 35.6 35.6 1.2
2006-Jun-08 Thu 16.75 16.75 16.7 16.71 23,282 ### ### ### ###
2006-Jun-07 Wed 16.7 16.7 ### 16.7 17,428 145,523 ### ### 1.2
2006-Jun-06 Tue 16.5 16.51 16.5 16.51 76.1 76.1 ###
2006-Jun-05 Mon ### ### 15.8 16.4 ### ### ###
2006-Jun-02 Fri 16.24 16.7 16.2 16.7 14,279 234,889 89.3 89.3 1.2
2006-Jun-01 Thu 15.76 ### 15.7 ### 84.2 84.2 0.0
2006-May-31 Wed 15.5 15.81 15.45 ### ### ### 0.0
2006-May-30 Tue 15.24 15.75 15.23 15.4 34,185 529,525 77.1 77.1 ###
2006-May-29 Mon 15.22 15.25 15.2 15.2 30.6 30.6 1.1
2006-May-26 Fri 15.5 15.5 15.2 15.2 11,928 ### ### ### 1.1
2006-May-25 Thu 15.25 15.45 ### 15.45 82.9 82.9 ###
2006-May-24 Wed 15.2 15.2 ### ### 10,984 83,478 31.6 31.6 0.0
2006-May-23 Tue 15.25 15.26 15.24 15.26 44,452 ### ### ### ###
2006-May-22 Mon 15.21 15.25 15.21 15.21 29,575 450,427 ### ### ###
2006-May-19 Fri 15.2 ### 15.2 15.2 ### ### 1.1
2006-May-18 Thu 15.25 15.25 15.2 15.2 ### ### 1.1
2006-May-17 Wed 15.55 15.55 15.53 15.54 ### ### ###
2006-May-16 Tue 15.4 15.5 ### 15.4 9,985 77,383 ### ### ###
2006-May-15 Mon 15.59 15.59 15.4 15.4 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2024-05-22 00:22:39 thru 2024-05-22 00:22:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000