End of day Prices (full format), 150 Days for (CXP) CORPORATE EXPRESS AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 34 |
2010-Sep-08 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Sep-07 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Sep-06 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Sep-03 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Sep-02 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Sep-01 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-31 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-30 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-27 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-26 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-25 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-24 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-23 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-20 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-19 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-18 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-17 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-16 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-13 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-12 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-11 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-10 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-09 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2010-Aug-06 Fri
| 4.83
| 4.84
| 4.75
| 4.75
| 90,855
| 435,649
| ###
| ###
| ### |
2010-Aug-05 Thu
| 4.81
| 4.81
| 4.78
| 4.79
|
|
| ###
| ###
| 0.3 |
2010-Aug-04 Wed
| 4.79
| 4.79
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2010-Aug-03 Tue
| 4.81
| 4.81
| 4.79
| 4.79
| 1,244
| 5,971
| ###
| ###
| 0.3 |
2010-Aug-02 Mon
| 4.79
| 4.81
| 4.79
| 4.79
| 2,956
| 14,188
| ###
| ###
| 0.3 |
2010-Jul-30 Fri
| 4.81
| 4.81
| 4.77
| 4.77
| 3,254
| 15,586
| ###
| ###
| ### |
2010-Jul-29 Thu
| 4.8
| 4.81
| 4.8
| 4.81
| 3,387
| 16,274
| 69.3
| 69.3
| ### |
2010-Jul-28 Wed
| 4.78
| 4.8
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2010-Jul-27 Tue
| 4.83
| 4.83
| 4.77
| 4.77
| 12,920
| ###
| ###
| ###
| ### |
2010-Jul-26 Mon
| 4.75
| 4.86
| 4.75
| 4.83
|
|
| 81.2
| 81.2
| 0.3 |
2010-Jul-23 Fri
| 4.75
| 4.79
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2010-Jul-22 Thu
| 4.74
| 4.87
| 4.74
| 4.74
| 4,253
| ###
| 72.6
| 72.6
| 0.3 |
2010-Jul-21 Wed
| 4.81
| 4.82
| 4.81
| 4.81
| 2,426
| 11,681
| 72.5
| 72.5
| ### |
2010-Jul-20 Tue
| 4.82
| 4.86
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2010-Jul-19 Mon
| 4.84
| 4.87
| 4.81
| 4.86
| 11,473
| 55,529
| 77.3
| 77.3
| 0.3 |
2010-Jul-16 Fri
| 4.87
| 4.87
| 4.83
| 4.83
| 17,780
| ###
| 27.2
| 27.2
| 0.3 |
2010-Jul-15 Thu
| 4.84
| 4.87
| 4.84
| 4.87
|
|
| 77.2
| 77.2
| 0.3 |
2010-Jul-14 Wed
| 4.84
| 4.85
| 4.84
| 4.84
| 1,983
| ###
| 64.7
| 64.7
| 0.3 |
2010-Jul-13 Tue
| 4.84
| 4.86
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2010-Jul-12 Mon
| 4.83
| 4.86
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Jul-09 Fri
| 4.84
| 4.87
| 4.84
| 4.87
| 35,657
| ###
| 71.3
| 71.3
| 0.3 |
2010-Jul-08 Thu
| 4.86
| 4.87
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2010-Jul-07 Wed
| 4.87
| 4.87
| 4.86
| 4.87
|
|
| 78.5
| 78.5
| 0.3 |
2010-Jul-06 Tue
| 4.87
| 4.88
| 4.86
| 4.87
| 37,426
| ###
| ###
| ###
| 0.3 |
2010-Jul-05 Mon
| 4.88
| 4.89
| 4.85
| 4.86
| 32,548
| ###
| ###
| ###
| 0.3 |
2010-Jul-02 Fri
| 4.85
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2010-Jun-30 Wed
| ###
| 5.73
| ###
| ###
| 211,640
| 606,348
| 69.1
| 69.1
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 90,241
| 0
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 145,940
| 0
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 58,579
| 0
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
| 161,276
| 0
| 36.7
| 36.7
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
| 115,871
| 0
| 66.8
| 66.8
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 58,686
| 0
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
| 254,382
| 0
| 74.8
| 74.8
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 447,925
| 0
| 72.8
| 72.8
| 0.0 |
2010-Jun-11 Fri
| ###
| 5.72
| ###
| 5.72
|
|
| 84.0
| 84.0
| 0.4 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2010-Jun-08 Tue
| ###
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 5.59
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Jun-01 Tue
| 5.59
| ###
| 5.59
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 5.59
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2010-May-28 Fri
| 5.57
| ###
| 5.56
| ###
| 115,346
| ###
| 65.4
| 65.4
| 0.0 |
2010-May-27 Thu
| 5.55
| 5.58
| 5.55
| 5.57
| 17,540
| ###
| ###
| ###
| 0.4 |
2010-May-26 Wed
| 5.56
| 5.58
| 5.55
| 5.55
|
|
| 41.5
| 41.5
| ### |
2010-May-25 Tue
| 5.56
| 5.58
| 5.55
| 5.55
|
|
| 54.2
| 54.2
| ### |
2010-May-24 Mon
| 5.56
| 5.58
| 5.55
| 5.55
| 48,785
| 271,488
| 26.8
| 26.8
| ### |
2010-May-21 Fri
| 5.54
| 5.57
| 5.51
| 5.56
|
|
| 58.4
| 58.4
| 0.4 |
2010-May-20 Thu
| 5.57
| 5.59
| 5.57
| 5.57
|
|
| 84.0
| 84.0
| 0.4 |
2010-May-19 Wed
| 5.59
| 5.59
| 5.55
| 5.57
|
|
| 47.7
| 47.7
| 0.4 |
2010-May-18 Tue
| 5.58
| ###
| 5.58
| ###
| 74,442
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 94,973
| 0
| 68.1
| 68.1
| 0.0 |
2010-May-13 Thu
| 5.59
| ###
| 5.57
| ###
| 49,571
| 138,055
| 61.8
| 61.8
| 0.0 |
2010-May-12 Wed
| 5.57
| 5.59
| 5.57
| 5.59
| 38,459
| ###
| ###
| ###
| ### |
2010-May-11 Tue
| 5.58
| 5.59
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2010-May-10 Mon
| 5.57
| 5.58
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2010-May-07 Fri
| 5.55
| 5.58
| 5.51
| 5.57
| 373,755
| 2,072,471
| ###
| ###
| 0.4 |
2010-May-06 Thu
| 5.58
| 5.58
| 5.55
| 5.57
| 534,558
| ###
| 43.8
| 43.8
| 0.4 |
2010-May-05 Wed
| 5.58
| 5.58
| 5.57
| 5.58
| 397,656
| ###
| ###
| ###
| 0.4 |
2010-May-04 Tue
| 5.59
| 5.59
| 5.58
| 5.58
| 103,774
| 579,577
| 53.3
| 53.3
| 0.4 |
2010-May-03 Mon
| 5.58
| 5.59
| 5.56
| 5.59
|
|
| ###
| ###
| ### |
2010-Apr-30 Fri
| 5.57
| 5.59
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2010-Apr-29 Thu
| 5.58
| 5.59
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2010-Apr-28 Wed
| 5.56
| 5.58
| 5.56
| 5.57
| 524,942
| 2,923,926
| ###
| ###
| 0.4 |
2010-Apr-27 Tue
| 5.58
| 5.59
| 5.56
| 5.57
|
|
| 39.2
| 39.2
| 0.4 |
2010-Apr-23 Fri
| 5.58
| 5.59
| 5.58
| 5.59
|
|
| 71.4
| 71.4
| ### |
2010-Apr-22 Thu
| 5.56
| 5.57
| 5.55
| 5.56
|
|
| 74.4
| 74.4
| 0.4 |
2010-Apr-21 Wed
| 5.57
| 5.57
| 5.55
| 5.56
|
|
| 29.4
| 29.4
| 0.4 |
2010-Apr-20 Tue
| 5.57
| 5.57
| 5.56
| 5.56
|
|
| 33.4
| 33.4
| 0.4 |
2010-Apr-19 Mon
| 5.57
| 5.58
| 5.56
| 5.57
| 175,744
| ###
| 76.1
| 76.1
| 0.4 |
2010-Apr-16 Fri
| 5.58
| 5.59
| 5.57
| 5.57
|
|
| 37.4
| 37.4
| 0.4 |
2010-Apr-15 Thu
| 5.58
| 5.59
| 5.56
| 5.57
| 357,141
| ###
| ###
| ###
| 0.4 |
2010-Apr-14 Wed
| 5.58
| 5.59
| 5.58
| 5.58
|
|
| 67.2
| 67.2
| 0.4 |
2010-Apr-13 Tue
| 5.59
| 5.59
| 5.57
| 5.58
|
|
| 44.6
| 44.6
| 0.4 |
2010-Apr-12 Mon
| 5.58
| 5.59
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2010-Apr-09 Fri
| 5.59
| 5.59
| 5.57
| 5.59
|
|
| ###
| ###
| ### |
2010-Apr-08 Thu
| 5.58
| 5.59
| 5.58
| 5.59
| 193,329
| 1,079,742
| ###
| ###
| ### |
2010-Apr-07 Wed
| ###
| ###
| 5.58
| 5.59
|
|
| 31.6
| 31.6
| ### |
2010-Apr-06 Tue
| ###
| ###
| 5.59
| 5.59
|
|
| 32.1
| 32.1
| ### |
2010-Apr-01 Thu
| 5.59
| ###
| 5.59
| ###
| 106,459
| 297,552
| 64.1
| 64.1
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| 5.59
| 5.59
| 357,288
| ###
| ###
| ###
| ### |
2010-Mar-30 Tue
| 5.59
| ###
| 5.58
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| 5.58
| 5.59
| 230,578
| ###
|
|
| ### |
2010-Mar-26 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 5.58
| ###
| 434,827
| ###
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| 5.59
| ###
| 282,288
| ###
| 75.9
| 75.9
| 0.0 |
2010-Mar-23 Tue
| 5.58
| ###
| 5.58
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2010-Mar-22 Mon
| 5.56
| 5.57
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
2010-Mar-19 Fri
| 5.56
| 5.57
| 5.55
| 5.56
| 2,043,077
| ###
| ###
| ###
| 0.4 |
2010-Mar-18 Thu
| ###
| ###
| 5.55
| 5.57
| 5,031,678
| ###
| ###
| ###
| 0.4 |
2010-Mar-17 Wed
| ###
| 5.71
| ###
| 5.71
| 603,745
| ###
| ###
| ###
| 0.4 |
2010-Mar-16 Tue
| ###
| ###
| 4.56
| ###
| 696,156
| ###
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 4.53
| ###
| 4.51
| ###
| 183,872
| ###
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 4.5
| 4.53
| 4.49
| 4.5
| 415,922
| ###
| 70.0
| 70.0
| ### |
2010-Mar-11 Thu
| 4.5
| 4.58
| 4.47
| 4.48
| 305,946
| ###
| ###
| ###
| ### |
2010-Mar-10 Wed
| 4.4
| 4.48
| 4.4
| 4.46
| 97,651
| 433,570
| 79.8
| 79.8
| 0.3 |
2010-Mar-09 Tue
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 4.26
| ###
| 4.24
| 4.25
| 339,685
| ###
| 28.8
| 28.8
| ### |
2010-Mar-04 Thu
| 4.25
| ###
| 4.23
| 4.26
| 289,251
| ###
| 74.7
| 74.7
| 0.3 |
2010-Mar-03 Wed
| ###
| ###
| 4.21
| 4.25
|
|
| 18.1
| 18.1
| ### |
2010-Mar-02 Tue
| ###
| ###
| ###
| 4.29
|
|
| 36.6
| 36.6
| ### |
2010-Mar-01 Mon
| 4.28
| ###
| 4.28
| ###
| 214,275
| 458,548
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| 4.27
| 4.28
| 480,046
| ###
| ###
| ###
| 0.3 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 50,475
| 0
| 71.8
| 71.8
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 4.27
| ###
| 112,653
| ###
| 71.3
| 71.3
| 0.0 |
2010-Feb-22 Mon
| ###
| 4.4
| 4.28
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Feb-19 Fri
| 4.4
| 4.4
| ###
| ###
| 61,926
| ###
| 36.3
| 36.3
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 4.29
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2010-Feb-17 Wed
| 4.27
| ###
| 4.25
| 4.29
| 125,545
| 266,783
| ###
| ###
| ### |
2010-Feb-16 Tue
| 4.25
| ###
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| ###
| ###
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2010-Feb-12 Fri
| ###
| 4.4
| ###
| ###
| 81,781
| ###
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 4.27
| ###
| 4.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Feb-10 Wed
| ###
| 4.46
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-Feb-09 Tue
| 4.23
| ###
| ###
| 4.26
| 141,723
| 0
| 77.0
| 77.0
| 0.3 |
2010-Feb-08 Mon
| 4.22
| ###
| ###
| 4.25
| 95,553
| 0
| 75.7
| 75.7
| ### |
2010-Feb-05 Fri
| ###
| 4.23
| ###
| 4.22
|
|
| 78.6
| 78.6
| ### |
|