End of day Prices (full format), 150 Days for (CWT) CHALLENGER WINE TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 0.155
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.4
| 70.4
| ### |
2010-Jul-07 Wed
| ###
| ###
| 0.185
| ###
| 202,850
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 0.185
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-02 Fri
| ###
| 0.2
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 0.185
| ###
| 277,926
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| 0.185
| 0.185
| 306,950
| ###
| 18.2
| 18.2
| ### |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| 0.2
| ###
| ###
| 122,473
| 12,247
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2010-Jun-24 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2010-Jun-23 Wed
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| 0.22
| 0.21
| 0.21
|
|
| 22.6
| 22.6
| ### |
2010-Jun-21 Mon
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2010-Jun-18 Fri
| 0.23
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| 0.23
| ###
| 0.23
| 0.23
|
|
| 73.6
| 73.6
| ### |
2010-Jun-16 Wed
| ###
| ###
| 0.22
| 0.225
| 123,323
| ###
| ###
| ###
| ### |
2010-Jun-15 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 230,280
| 52,388
| 20.6
| 20.6
| ### |
2010-Jun-11 Fri
| 0.24
| 0.25
| 0.22
| 0.22
| 452,721
| 106,389
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| 0.22
| 0.225
| 568,926
| 62,581
| 0.4
| 0.4
| ### |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 0.275
| 0.275
| 0.27
| 0.275
| 236,083
| ###
| ###
| ###
| ### |
2010-Jun-03 Thu
| 0.275
| 0.28
| 0.275
| 0.28
| 42,128
| ###
| 79.7
| 79.7
| ### |
2010-Jun-02 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2010-Jun-01 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2010-May-31 Mon
| 0.26
| 0.275
| 0.26
| 0.275
| 18,250
| 4,881
| 94.2
| 94.2
| ### |
2010-May-28 Fri
| ###
| 0.275
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 62.0
| 62.0
| 0.0 |
2010-May-26 Wed
| ###
| 0.27
| 0.26
| ###
| 367,950
| ###
| ###
| ###
| 0.0 |
2010-May-25 Tue
| 0.275
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 60,789
| ###
| 61.5
| 61.5
| ### |
2010-May-21 Fri
| ###
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-May-19 Wed
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2010-May-17 Mon
| 0.275
| 0.275
| ###
| 0.275
| 184,527
| 25,372
| ###
| ###
| ### |
2010-May-14 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2010-May-13 Thu
| 0.275
| 0.28
| 0.275
| 0.28
| 19,950
| ###
| ###
| ###
| ### |
2010-May-12 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 0.275
| 0.285
| 0.27
| 0.27
|
|
| 38.0
| 38.0
| ### |
2010-May-10 Mon
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 48.9
| 48.9
| ### |
2010-May-07 Fri
| 0.275
| 0.275
| 0.27
| 0.27
| 88,870
| ###
| 15.3
| 15.3
| ### |
2010-May-06 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 76.7
| 76.7
| ### |
2010-May-05 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 13.9
| 13.9
| ### |
2010-May-04 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2010-May-03 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 27.5
| 27.5
| ### |
2010-Apr-30 Fri
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| 25.5
| 25.5
| ### |
2010-Apr-29 Thu
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 29.9
| 29.9
| ### |
2010-Apr-28 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 69.0
| 69.0
| ### |
2010-Apr-27 Tue
| 0.285
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 91.0
| 91.0
| ### |
2010-Apr-22 Thu
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2010-Apr-21 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 45,142
| ###
| ###
| ###
| ### |
2010-Apr-20 Tue
| 0.275
| 0.28
| 0.275
| 0.28
| 36,475
| 10,121
| ###
| ###
| ### |
2010-Apr-19 Mon
| 0.28
| 0.28
| 0.275
| 0.28
| 80,642
| 22,378
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 22.4
| 22.4
| ### |
2010-Apr-15 Thu
| 0.275
| 0.28
| 0.275
| 0.275
| 172,580
| ###
| ###
| ###
| ### |
2010-Apr-14 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 27.6
| 27.6
| ### |
2010-Apr-12 Mon
| 0.29
| 0.29
| 0.27
| 0.28
| 578,583
| ###
| 12.9
| 12.9
| ### |
2010-Apr-09 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2010-Apr-08 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 19.1
| 19.1
| ### |
2010-Apr-06 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 20.3
| 20.3
| ### |
2010-Apr-01 Thu
| ###
| ###
| 0.29
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 72.0
| 72.0
| ### |
2010-Mar-30 Tue
| ###
| ###
| 0.29
| 0.29
| 116,677
| ###
| 21.6
| 21.6
| ### |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 14,682
| 0
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 253,840
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 69,473
| 0
| 22.0
| 22.0
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 184,546
| 0
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 185,053
| 0
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 40,441
| 0
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| 130,875
| 0
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
| 72,424
| 0
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 256,651
| 0
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| 217,553
| 0
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 195,875
| 0
| 17.7
| 17.7
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
| 88,150
| 0
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 47,356
| 0
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 409,443
| 0
| 71.8
| 71.8
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 182,543
| 0
| 20.7
| 20.7
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 207,828
| 0
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
| 1,092,779
| 0
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 199,122
| 0
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 446,224
| 0
| 24.6
| 24.6
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 122,656
| 0
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 793,777
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2010-Feb-02 Tue
| 0.285
| 0.285
| 0.28
| 0.28
| 214,357
| 60,555
| 17.2
| 17.2
| ### |
2010-Feb-01 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2010-Jan-29 Fri
| 0.285
| 0.29
| 0.285
| 0.29
| 86,588
| ###
| ###
| ###
| ### |
2010-Jan-28 Thu
| 0.285
| 0.29
| 0.285
| 0.285
| 20,920
| ###
| ###
| ###
| ### |
2010-Jan-27 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2010-Jan-22 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 69,470
| 20,146
| 64.4
| 64.4
| ### |
2010-Jan-21 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 27.0
| 27.0
| ### |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2010-Jan-13 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2010-Jan-12 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 92,085
| 0
| 80.4
| 80.4
| 0.0 |
2010-Jan-07 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 0.29
| 0.29
| 0.28
| 0.28
| 85,576
| 24,389
| 8.6
| 8.6
| ### |
2010-Jan-05 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| 0.29
| 0.29
| 0.27
| 0.27
| 121,170
| 33,927
| ###
| ###
| ### |
2009-Dec-31 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 64.1
| 64.1
| ### |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 127,223
| 0
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2009-Dec-23 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 62.4
| 62.4
| ### |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 92,027
| 0
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 0.325
| 0.325
| 284,077
| ###
| ###
| ###
| ### |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 70,151
| 0
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 119,540
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 0.325
| ###
| 0.325
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Dec-14 Mon
| 0.325
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 76.7
| 76.7
| ### |
2009-Dec-09 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 404,120
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|