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 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 802,676
| 0
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 508,358
| 0
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 89,343
| 0
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 549,988
| 0
| 90.2
| 90.2
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 129,022
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 55,470
| 0
| ###
| ###
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 141,150
| 0
| ###
| ###
| 0.0 |
2001-May-25 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2001-May-24 Thu
| ###
| 1.2
| ###
| 1.2
| 142,848
| ###
| ###
| ###
| 0.1 |
2001-May-23 Wed
| 1.23
| 1.24
| ###
| ###
| 355,248
| 220,253
| 14.6
| 14.6
| 0.0 |
2001-May-22 Tue
| ###
| 1.23
| ###
| 1.23
| 332,924
| 204,748
| ###
| ###
| 0.1 |
2001-May-21 Mon
| 1.22
| 1.22
| ###
| 1.2
| 236,941
| ###
| 23.8
| 23.8
| 0.1 |
2001-May-18 Fri
| 1.22
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-May-17 Thu
| 1.22
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-May-16 Wed
| 1.23
| 1.23
| 1.21
| 1.23
| 26,678
| 32,547
| ###
| ###
| 0.1 |
2001-May-15 Tue
| 1.254
| 1.254
| 1.21
| 1.23
| 44,785
| 55,175
| 16.2
| 16.2
| 0.1 |
2001-May-14 Mon
| 1.2
| 1.24
| ###
| 1.24
|
|
| 92.7
| 92.7
| 0.1 |
2001-May-11 Fri
| 1.23
| 1.23
| 1.2
| 1.2
| 154,952
| ###
| ###
| ###
| 0.1 |
2001-May-10 Thu
| 1.25
| 1.25
| 1.22
| 1.24
|
|
| 25.1
| 25.1
| 0.1 |
2001-May-09 Wed
| 1.27
| 1.27
| 1.24
| 1.27
| 333,570
| ###
| ###
| ###
| ### |
2001-May-08 Tue
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 22.9
| 22.9
| ### |
2001-May-07 Mon
| 1.28
| ###
| 1.27
| 1.28
|
|
| 73.3
| 73.3
| ### |
2001-May-04 Fri
| 1.26
| 1.27
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2001-May-03 Thu
| 1.23
| 1.28
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| 1.2
| 1.24
| 1.2
| 1.24
|
|
| 88.9
| 88.9
| 0.1 |
2001-May-01 Tue
| 1.223
| 1.223
| ###
| 1.2
|
|
| 21.9
| 21.9
| 0.1 |
2001-Apr-30 Mon
| 1.23
| 1.26
| 1.21
| 1.21
|
|
| 21.7
| 21.7
| ### |
2001-Apr-27 Fri
| 1.25
| 1.27
| ###
| 1.22
| 439,328
| 278,973
| ###
| ###
| 0.1 |
2001-Apr-26 Thu
| ###
| 1.24
| ###
| 1.24
| 220,349
| ###
| 94.8
| 94.8
| 0.1 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 244,257
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 192,246
| 0
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
| 262,158
| 0
| 91.1
| 91.1
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 125,280
| 0
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| 1
|
|
| 15.4
| 15.4
| ### |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 98,375
| 0
| 7.6
| 7.6
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| 1
| ###
| 326,221
| ###
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| 1
|
|
| 8.7
| 8.7
| ### |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 57,581
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 66,250
| 0
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 230,155
| 0
| 21.3
| 21.3
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 118,874
| 0
| 75.5
| 75.5
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 346,949
| 0
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| 1.055
| ###
| ###
| ###
| 111,543
| 0
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Mar-15 Thu
| 1.074
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Mar-12 Mon
| ###
| 1.22
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-Mar-09 Fri
| ###
| 1.2
| ###
| 1.2
| 363,126
| 217,875
| 94.7
| 94.7
| 0.1 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 295,554
| 0
| 80.9
| 80.9
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 75,229
| 0
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 192,145
| 0
| 28.6
| 28.6
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 139,544
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 58,425
| 0
| 24.7
| 24.7
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 53,223
| 0
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 101,750
| 0
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 48,340
| 0
| 77.8
| 77.8
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
| 243,659
| 0
| 73.3
| 73.3
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
| 95,628
| 0
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 47,279
| 0
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 155,689
| 0
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 245,941
| 0
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| 1
| 1
| ###
| 1
|
|
| 76.7
| 76.7
| ### |
2001-Feb-06 Tue
| ###
| 1
| ###
| 1
|
|
| 85.7
| 85.7
| ### |
2001-Feb-05 Mon
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2001-Feb-02 Fri
| 1.059
| ###
| ###
| ###
| 454,250
| 0
| 34.0
| 34.0
| 0.0 |
2001-Feb-01 Thu
| 1
| 1
| ###
| 1
|
|
| 68.8
| 68.8
| ### |
2001-Jan-31 Wed
| 1
| 1
| ###
| 1
|
|
| 72.1
| 72.1
| ### |
2001-Jan-30 Tue
| ###
| 1
| ###
| 1
| 212,681
| 106,340
| ###
| ###
| ### |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 52,288
| 0
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 95,553
| 0
| 88.0
| 88.0
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 53,055
| 0
| 13.1
| 13.1
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 0.955
| ###
| ###
| ###
| 58,722
| 0
| 84.9
| 84.9
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
| 216,952
| 0
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 74,174
| 0
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| 1
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2001-Jan-08 Mon
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| 0.856
| 0.87
| 0.856
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Jan-04 Thu
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| 18.7
| 18.7
| ### |
2001-Jan-03 Wed
| 0.89
| 0.89
| 0.86
| 0.88
| 128,325
| 112,284
| ###
| ###
| 0.1 |
2001-Jan-02 Tue
| 0.89
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Jan-01 Mon
| 0.89
| ###
| 0.88
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2000-Dec-29 Fri
| 0.89
| ###
| 0.88
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2000-Dec-28 Thu
| 0.88
| 0.89
| 0.88
| 0.88
|
|
| 73.0
| 73.0
| 0.1 |
2000-Dec-27 Wed
| 0.86
| ###
| 0.86
| 0.88
| 97,273
| 41,827
| ###
| ###
| 0.1 |
2000-Dec-26 Tue
| 0.84
| 0.87
| 0.84
| 0.85
| 26,920
| ###
| ###
| ###
| ### |
2000-Dec-25 Mon
| 0.84
| 0.87
| 0.84
| 0.85
| 26,920
| ###
| ###
| ###
| ### |
2000-Dec-22 Fri
| 0.84
| 0.87
| 0.84
| 0.85
| 26,920
| ###
| ###
| ###
| ### |
2000-Dec-21 Thu
| 0.82
| 0.84
| 0.82
| 0.84
| 115,884
| 96,183
| ###
| ###
| ### |
2000-Dec-20 Wed
| 0.82
| 0.86
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2000-Dec-19 Tue
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 20.6
| 20.6
| 0.1 |
2000-Dec-18 Mon
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 88.8
| 88.8
| 0.1 |
2000-Dec-15 Fri
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 80.1
| 80.1
| 0.1 |
2000-Dec-14 Thu
| 0.81
| 0.82
| 0.8
| 0.81
|
|
| 71.1
| 71.1
| 0.1 |
2000-Dec-13 Wed
| 0.78
| 0.81
| 0.78
| 0.81
| 127,378
| ###
| ###
| ###
| 0.1 |
2000-Dec-12 Tue
| 0.83
| 0.83
| 0.78
| 0.78
| 93,181
| ###
| ###
| ###
| 0.1 |
2000-Dec-11 Mon
| 0.78
| 0.83
| 0.78
| 0.83
|
|
| 95.7
| 95.7
| ### |
2000-Dec-08 Fri
| 0.74
| 0.78
| 0.73
| 0.78
|
|
| ###
| ###
| 0.1 |
2000-Dec-07 Thu
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| 68.4
| 68.4
| 0.1 |
2000-Dec-06 Wed
| 0.74
| 0.74
| 0.73
| 0.73
| 127,883
| ###
| 33.1
| 33.1
| 0.1 |
2000-Dec-05 Tue
| 0.73
| 0.74
| 0.73
| 0.74
| 88,723
| ###
| 77.4
| 77.4
| 0.1 |
2000-Dec-04 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 72.1
| 72.1
| 0.1 |
2000-Dec-01 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 68.4
| 68.4
| 0.1 |
2000-Nov-29 Wed
| 0.74
| 0.75
| 0.73
| 0.73
| 6,788
| 5,023
| ###
| ###
| 0.1 |
2000-Nov-28 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2000-Nov-27 Mon
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Nov-24 Fri
| 0.74
| 0.75
| 0.74
| 0.75
| 39,129
| 29,151
| ###
| ###
| ### |
2000-Nov-23 Thu
| 0.775
| 0.78
| 0.72
| 0.73
|
|
| 6.9
| 6.9
| 0.1 |
2000-Nov-22 Wed
| 0.7
| 0.76
| 0.7
| 0.76
| 221,383
| ###
| ###
| ###
| 0.1 |
2000-Nov-21 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2000-Nov-20 Mon
| 0.7
| 0.7
| ###
| 0.7
|
|
| 75.4
| 75.4
| ### |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
| 14,125
| 0
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| 0.7
| ###
| 0.7
| 17,580
| 6,153
| ###
| ###
| ### |
2000-Nov-15 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
|