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 |
2002-Aug-15 Thu
| ###
| 1.74
| ###
| ###
| 403,654
| 351,178
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 395,529
| 0
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| 1.7
| 1.71
| ###
| 1.71
|
|
| 72.0
| 72.0
| 0.1 |
2002-Aug-07 Wed
| 1.72
| 1.72
| ###
| 1.71
|
|
| 23.5
| 23.5
| 0.1 |
2002-Aug-06 Tue
| ###
| 1.72
| ###
| 1.72
| 2,206,053
| ###
| 96.6
| 96.6
| 0.1 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 267,955
| 0
| 91.5
| 91.5
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 779,346
| 0
| 19.5
| 19.5
| 0.0 |
2002-Aug-01 Thu
| 1.8
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2002-Jul-30 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2002-Jul-29 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2002-Jul-26 Fri
| 1.8
| 1.8
| 1.73
| 1.75
|
|
| 17.7
| 17.7
| 0.1 |
2002-Jul-25 Thu
| 1.81
| 1.81
| 1.75
| 1.76
| 337,042
| ###
| 12.5
| 12.5
| 0.1 |
2002-Jul-24 Wed
| ###
| 1.79
| ###
| 1.7
| 463,221
| 414,582
| 92.6
| 92.6
| ### |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| 1.7
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| 1.74
| 1.76
| 1.71
| 1.73
| 381,522
| 661,940
| ###
| ###
| ### |
2002-Jul-18 Thu
| 1.75
| 1.76
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Jul-17 Wed
| 1.8
| 1.8
| 1.73
| 1.75
| 179,584
| ###
| 22.1
| 22.1
| 0.1 |
2002-Jul-16 Tue
| 1.85
| 1.85
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 1.86
| ###
| 1.85
| 1.85
|
|
| 28.4
| 28.4
| 0.1 |
2002-Jul-12 Fri
| 1.83
| 1.85
| 1.82
| 1.85
| 132,844
| ###
| ###
| ###
| 0.1 |
2002-Jul-11 Thu
| 1.82
| 1.83
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2002-Jul-10 Wed
| 1.82
| 1.82
| 1.81
| 1.82
| 63,544
| ###
| ###
| ###
| ### |
2002-Jul-09 Tue
| 1.8
| 1.83
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2002-Jul-08 Mon
| 1.81
| 1.81
| 1.79
| 1.8
| 132,952
| ###
| ###
| ###
| 0.1 |
2002-Jul-05 Fri
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 71.5
| 71.5
| ### |
2002-Jul-04 Thu
| 1.76
| 1.77
| 1.75
| 1.76
| 276,250
| ###
| 72.6
| 72.6
| 0.1 |
2002-Jul-03 Wed
| 1.77
| 1.78
| 1.76
| 1.77
|
|
| 75.8
| 75.8
| ### |
2002-Jul-02 Tue
| 1.78
| 1.81
| 1.78
| 1.78
|
|
| 75.7
| 75.7
| 0.1 |
2002-Jul-01 Mon
| 1.82
| 1.82
| 1.79
| 1.79
|
|
| 23.0
| 23.0
| 0.1 |
2002-Jun-28 Fri
| 1.84
| 1.84
| 1.8
| 1.8
| 114,072
| ###
| 17.7
| 17.7
| 0.1 |
2002-Jun-27 Thu
| 1.84
| 1.84
| 1.82
| 1.83
|
|
| 29.1
| 29.1
| ### |
2002-Jun-26 Wed
| 1.86
| 1.86
| 1.82
| 1.82
| 350,656
| ###
| 28.5
| 28.5
| ### |
2002-Jun-25 Tue
| 1.83
| 1.89
| 1.83
| 1.87
|
|
| 88.9
| 88.9
| ### |
2002-Jun-24 Mon
| 1.82
| 1.83
| 1.82
| 1.83
| 371,489
| ###
| ###
| ###
| ### |
2002-Jun-21 Fri
| 1.81
| 1.83
| 1.8
| 1.82
| 292,124
| ###
| 74.0
| 74.0
| ### |
2002-Jun-20 Thu
| 1.82
| 1.82
| 1.78
| 1.8
| 133,024
| 239,443
| ###
| ###
| 0.1 |
2002-Jun-19 Wed
| 1.81
| 1.84
| 1.81
| 1.82
| 104,820
| ###
| ###
| ###
| ### |
2002-Jun-18 Tue
| 1.79
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Jun-17 Mon
| 1.82
| 1.82
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Jun-14 Fri
| 1.78
| 1.81
| 1.78
| 1.8
| 224,756
| ###
| 80.5
| 80.5
| 0.1 |
2002-Jun-13 Thu
| 1.81
| 1.84
| 1.75
| 1.75
|
|
| 10.3
| 10.3
| 0.1 |
2002-Jun-12 Wed
| ###
| 1.79
| ###
| 1.79
|
|
| 98.6
| 98.6
| 0.1 |
2002-Jun-11 Tue
| ###
| 1.7
| ###
| ###
| 738,424
| ###
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 1.75
| 1.75
| ###
| 1.7
| 366,782
| ###
| 12.7
| 12.7
| ### |
2002-Jun-06 Thu
| 1.84
| 1.84
| 1.75
| 1.76
| 278,170
| ###
| ###
| ###
| 0.1 |
2002-Jun-05 Wed
| 1.84
| 1.85
| 1.82
| 1.85
|
|
| 75.0
| 75.0
| 0.1 |
2002-Jun-04 Tue
| 1.84
| 1.85
| 1.83
| 1.84
| 57,780
| ###
| 79.2
| 79.2
| ### |
2002-Jun-03 Mon
| 1.83
| 1.85
| 1.82
| 1.84
| 184,446
| 338,458
| 75.7
| 75.7
| ### |
2002-May-31 Fri
| 1.85
| 1.85
| 1.83
| 1.83
| 86,925
| 159,942
| ###
| ###
| ### |
2002-May-30 Thu
| 1.82
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-May-29 Wed
| 1.85
| 1.85
| 1.82
| 1.83
|
|
| 24.1
| 24.1
| ### |
2002-May-28 Tue
| 1.89
| 1.89
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-May-27 Mon
| 1.87
| ###
| 1.85
| 1.85
| 539,948
| 499,451
| 25.1
| 25.1
| 0.1 |
2002-May-24 Fri
| 1.82
| 1.85
| 1.78
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-May-23 Thu
| ###
| ###
| 1.82
| 1.82
| 314,350
| 286,058
| 8.0
| 8.0
| ### |
2002-May-22 Wed
| ###
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| ###
| ###
| 2
| 2
| 308,340
| 308,340
| 22.8
| 22.8
| 0.1 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 690,128
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 315,023
| 0
| 88.6
| 88.6
| 0.0 |
2002-May-14 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2002-May-13 Mon
| 1.89
| ###
| 1.87
| ###
| 361,348
| ###
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| 2
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2002-May-08 Wed
| 2
| ###
| ###
| ###
| 203,877
| 0
| 15.1
| 15.1
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 99,686
| 0
| 14.5
| 14.5
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 140,688
| 0
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 158,744
| 0
| 36.0
| 36.0
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 74,240
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 99,552
| 0
| 24.1
| 24.1
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 329,975
| 0
| 97.7
| 97.7
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 126,241
| 0
| 80.9
| 80.9
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| 2.21
| 2.21
| ###
| ###
| 158,746
| ###
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| 2.29
| 2.29
| ###
| 2.2
| 206,376
| ###
| 7.8
| 7.8
| 0.2 |
2002-Apr-15 Mon
| 2.29
| ###
| 2.29
| ###
| 50,386
| ###
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| 2.28
| 2.28
| 61,145
| ###
| 15.4
| 15.4
| 0.2 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 227,376
| 0
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 90,220
| 0
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| 2.26
| ###
| 2.21
| ###
| 101,052
| ###
| 85.7
| 85.7
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| 2.26
| 2.27
| 148,049
| ###
| ###
| ###
| 0.2 |
2002-Apr-05 Fri
| 2.42
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 2.23
| 2.29
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Mar-28 Thu
| 2.22
| 2.27
| 2.2
| 2.22
| 239,872
| ###
| ###
| ###
| 0.2 |
2002-Mar-27 Wed
| ###
| 2.2
| ###
| 2.2
| 634,178
| ###
| ###
| ###
| 0.2 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 207,348
| 0
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 251,642
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 138,449
| 0
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 177,825
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 171,480
| 0
| 12.0
| 12.0
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 112,059
| 0
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 2.22
| 2.22
| ###
| ###
| 155,943
| ###
| 22.0
| 22.0
| 0.0 |
2002-Mar-12 Tue
| ###
| 2.26
| ###
| 2.23
| 677,287
| ###
| 89.6
| 89.6
| ### |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 153,320
| 0
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 338,850
| 0
| 35.4
| 35.4
| 0.0 |
2002-Mar-04 Mon
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,713,952
| 0
| 85.0
| 85.0
| 0.0 |
2002-Feb-28 Thu
| 1.7
| 2
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| 1.7
| ###
| 1.7
| 77,650
| ###
| 87.0
| 87.0
| ### |
2002-Feb-26 Tue
| ###
| 1.7
| ###
| ###
| 176,743
| ###
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 174,340
| 0
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2002-Feb-21 Thu
| 1.72
| 1.72
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2002-Feb-20 Wed
| 1.745
| 1.75
| 1.71
| 1.71
| 195,472
| ###
| 20.7
| 20.7
| 0.1 |
2002-Feb-19 Tue
| ###
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Feb-18 Mon
| 1.73
| 1.74
| 1.7
| 1.73
| 763,542
| ###
| ###
| ###
| ### |
2002-Feb-15 Fri
| 1.71
| 1.73
| 1.7
| 1.73
| 220,222
| 377,680
| 78.8
| 78.8
| ### |
2002-Feb-14 Thu
| 1.7
| 1.71
| ###
| 1.71
|
|
| 74.7
| 74.7
| 0.1 |
2002-Feb-13 Wed
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Feb-12 Tue
| ###
| 1.73
| ###
| 1.71
| 206,782
| ###
| 81.0
| 81.0
| 0.1 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 143,379
| 0
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2002-Feb-01 Fri
| 1.57
| ###
| 1.57
| ###
| 73,357
| 57,585
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| 1.56
| 1.57
| 94,749
| ###
| 16.7
| 16.7
| 0.1 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 1.56
| ###
| 1.56
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2002-Jan-24 Thu
| 1.56
| 1.56
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2002-Jan-23 Wed
| 1.54
| 1.56
| 1.53
| 1.56
|
|
| 78.9
| 78.9
| ### |
2002-Jan-22 Tue
| ###
| 1.58
| 1.49
| 1.52
| 805,147
| ###
| 83.2
| 83.2
| 0.1 |
2002-Jan-21 Mon
| 1.47
| 1.49
| 1.44
| 1.49
|
|
| ###
| ###
| ### |
2002-Jan-18 Fri
| 1.41
| 1.47
| 1.41
| 1.47
|
|
| 92.2
| 92.2
| ### |
2002-Jan-17 Thu
| 1.41
| 1.41
| 1.4
| 1.41
|
|
| 73.1
| 73.1
| ### |
2002-Jan-16 Wed
| 1.42
| 1.44
| 1.41
| 1.42
| 183,955
| ###
| ###
| ###
| ### |
2002-Jan-15 Tue
| ###
| 1.44
| ###
| 1.44
| 284,155
| ###
| ###
| ###
| 0.1 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
| 192,747
| 0
| ###
| ###
| 0.0 |
|