End of day Prices (full format), 150 Days for (CEY) CENTENNIAL COAL COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 13.5 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
| 22,623
| 0
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 6.21
| ###
| ###
| 85,950
| 266,874
| 33.4
| 33.4
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 40,747
| 0
| 27.8
| 27.8
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 51,072
| 0
| 69.9
| 69.9
| 0.0 |
2010-Oct-19 Tue
| ###
| 6.28
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-Oct-18 Mon
| 6.23
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| 6.26
| ###
| 6.24
| 177,920
| 556,889
| ###
| ###
| 0.4 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 352,341
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 97,689
| 0
| 67.9
| 67.9
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 384,421
| 0
| 19.9
| 19.9
| 0.0 |
2010-Oct-07 Thu
| ###
| 6.2
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2010-Oct-06 Wed
| ###
| 6.2
| ###
| 6.2
| 366,150
| ###
| 64.4
| 64.4
| 0.4 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,832,078
| 0
| 27.5
| 27.5
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 2,863,774
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 21,199,847
| 0
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 6,702,546
| 0
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 7,764,584
| 0
| 25.8
| 25.8
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 1,172,478
| 0
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 2,649,624
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 948,321
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,135,524
| 0
| 71.8
| 71.8
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 1,701,278
| 0
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,462,346
| 0
| 29.7
| 29.7
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,212,380
| 0
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 1,174,185
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 2,246,027
| 0
| 24.2
| 24.2
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| 6
| ###
| 2,794,688
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 5,753,472
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| 6
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Aug-05 Thu
| ###
| 6
| ###
| 6
| 2,024,589
| ###
| 65.7
| 65.7
| 0.4 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| 6
| ###
| ###
| 3,401,655
| ###
| 69.8
| 69.8
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| 6
|
|
| 64.0
| 64.0
| 0.4 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,822,847
| 0
| 26.0
| 26.0
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 6
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| 6
|
|
| 74.7
| 74.7
| 0.4 |
2010-Jul-26 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 6
| ###
| ###
| 3,773,928
| 11,321,784
| 67.5
| 67.5
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 6,796,981
| 0
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 5,210,971
| 0
| 73.4
| 73.4
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 9,326,021
| 0
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 6,784,183
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| 5.89
| ###
| 8,832,189
| ###
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 5.88
| 5.88
|
|
| 26.3
| 26.3
| 0.4 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 34,066,922
| 0
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 5.86
| ###
| 5.84
| 5.89
|
|
| 64.3
| 64.3
| ### |
2010-Jul-05 Mon
| ###
| ###
| 5.83
| 5.83
|
|
| 22.0
| 22.0
| ### |
2010-Jul-02 Fri
| 4.48
| ###
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2010-Jul-01 Thu
| ###
| 4.44
| 4.27
| 4.4
| 2,289,277
| ###
| 75.3
| 75.3
| 0.3 |
2010-Jun-30 Wed
| ###
| 4.47
| 4.28
| 4.47
| 4,569,844
| ###
| ###
| ###
| ### |
2010-Jun-29 Tue
| 4.54
| ###
| 4.49
| 4.58
|
|
| 83.5
| 83.5
| 0.3 |
2010-Jun-28 Mon
| 4.54
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| 4.51
| 4.55
|
|
| 20.7
| 20.7
| 0.3 |
2010-Jun-24 Thu
| ###
| 4.8
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Jun-23 Wed
| 4.57
| ###
| 4.52
| 4.55
| 1,859,889
| 4,203,349
| ###
| ###
| 0.3 |
2010-Jun-22 Tue
| 4.72
| 4.77
| ###
| ###
| 1,210,849
| 2,887,874
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 4.78
| 4.88
| 4.76
| 4.78
| 2,433,676
| ###
| 66.8
| 66.8
| ### |
2010-Jun-18 Fri
| 4.49
| 4.78
| 4.44
| 4.71
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| 4.7
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| ###
| 4.73
| ###
| ###
| 5,916,659
| ###
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 4.48
| 4.48
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-Jun-11 Fri
| ###
| 4.46
| 4.28
| 4.43
| 3,346,574
| 14,624,528
| 86.4
| 86.4
| ### |
2010-Jun-10 Thu
| 4.22
| 4.26
| ###
| 4.21
| 2,916,043
| 6,211,171
| 25.5
| 25.5
| ### |
2010-Jun-09 Wed
| 4.26
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| 4.26
| ###
| 4.21
| 1,911,175
| ###
| 86.6
| 86.6
| ### |
2010-Jun-07 Mon
| ###
| 4.22
| ###
| ###
| 2,777,083
| 5,859,645
| 31.2
| 31.2
| 0.0 |
2010-Jun-04 Fri
| 4.29
| ###
| 4.26
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2010-Jun-03 Thu
| ###
| 4.4
| ###
| ###
| 4,162,129
| 9,156,683
| 90.2
| 90.2
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,855,086
| 0
| 83.7
| 83.7
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 2,314,029
| 0
| 85.8
| 85.8
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 2,918,746
| 0
| 87.4
| 87.4
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-May-27 Thu
| 3.75
| 3.86
| 3.73
| 3.86
| 3,267,246
| ###
| 81.7
| 81.7
| 0.3 |
2010-May-26 Wed
| 3.72
| 3.77
| ###
| 3.74
|
|
| 78.4
| 78.4
| 0.3 |
2010-May-25 Tue
| ###
| 3.73
| 3.57
| 3.58
| 4,454,022
| 16,257,180
| ###
| ###
| 0.3 |
2010-May-24 Mon
| 3.84
| 3.85
| 3.59
| 3.83
| 4,515,886
| ###
| 26.5
| 26.5
| ### |
2010-May-21 Fri
| ###
| 3.82
| 3.55
| 3.79
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| ###
| ###
| 3.78
| 3.8
| 3,546,346
| ###
| 15.5
| 15.5
| ### |
2010-May-19 Wed
| 4
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| 4.21
| ###
| ###
| 2,682,856
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 4.28
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-May-14 Fri
| 4.41
| 4.45
| 4.4
| 4.4
|
|
| 30.4
| 30.4
| 0.3 |
2010-May-13 Thu
| 4.41
| 4.55
| ###
| 4.5
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| 4.4
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 2,392,856
| 0
| 16.6
| 16.6
| 0.0 |
2010-May-10 Mon
| 4.4
| 4.58
| ###
| 4.51
|
|
| 67.0
| 67.0
| 0.3 |
2010-May-07 Fri
| 4.47
| ###
| 4.42
| 4.42
|
|
| 18.5
| 18.5
| 0.3 |
2010-May-06 Thu
| 4.85
| 5
| ###
| 4.71
| 68,266,552
| 170,666,380
| ###
| ###
| ### |
2010-May-05 Wed
| ###
| ###
| 3.86
| ###
| 6,959,826
| ###
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| 4.25
| ###
| ###
| 5,359,824
| 11,389,626
| 45.4
| 45.4
| 0.0 |
|