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 |
1999-Jul-22 Thu
| 0.81
| 0.81
| 0.79
| 0.79
| 19,985
| 15,988
| 13.4
| 13.4
| ### |
1999-Jul-21 Wed
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
1999-Jul-20 Tue
| 0.82
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
1999-Jul-19 Mon
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| 77.2
| 77.2
| ### |
1999-Jul-16 Fri
| 0.8
| 0.8
| 0.79
| 0.79
| 49,042
| 38,988
| 26.8
| 26.8
| ### |
1999-Jul-15 Thu
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 10.2
| 10.2
| 0.1 |
1999-Jul-14 Wed
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
1999-Jul-13 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 8,151
| 6,520
| ###
| ###
| 0.1 |
1999-Jul-12 Mon
| 0.81
| 0.82
| 0.8
| 0.8
|
|
| 22.2
| 22.2
| 0.1 |
1999-Jul-09 Fri
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| 73.2
| 73.2
| 0.1 |
1999-Jul-08 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 71.7
| 71.7
| 0.1 |
1999-Jul-07 Wed
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 73.0
| 73.0
| ### |
1999-Jul-05 Mon
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
1999-Jul-01 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 67.4
| 67.4
| ### |
1999-Jun-30 Wed
| 0.73
| 0.75
| 0.72
| 0.75
| 43,570
| 32,023
| ###
| ###
| ### |
1999-Jun-29 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 183,980
| ###
| ###
| ###
| 0.1 |
1999-Jun-28 Mon
| 0.71
| 0.72
| 0.7
| 0.72
| 27,178
| ###
| ###
| ###
| ### |
1999-Jun-25 Fri
| 0.72
| 0.72
| 0.71
| ###
| 121,528
| ###
| 23.5
| 23.5
| 0.0 |
1999-Jun-24 Thu
| 0.74
| 0.74
| 0.72
| 0.72
| 46,472
| 33,924
| 12.9
| 12.9
| ### |
1999-Jun-23 Wed
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 72.5
| 72.5
| ### |
1999-Jun-22 Tue
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 14.8
| 14.8
| ### |
1999-Jun-21 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jun-18 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 430,620
| 331,577
| ###
| ###
| 0.1 |
1999-Jun-16 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 27.4
| 27.4
| 0.1 |
1999-Jun-15 Tue
| 0.76
| 0.77
| 0.76
| 0.76
| 52,445
| 40,120
| ###
| ###
| 0.1 |
1999-Jun-11 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 25,421
| ###
| ###
| ###
| ### |
1999-Jun-10 Thu
| 0.72
| 0.75
| 0.71
| 0.75
|
|
| 95.1
| 95.1
| ### |
1999-Jun-09 Wed
| 0.77
| 0.77
| 0.74
| 0.74
| 34,179
| ###
| ###
| ###
| 0.1 |
1999-Jun-08 Tue
| 0.77
| 0.78
| 0.77
| 0.77
|
|
| 68.7
| 68.7
| 0.1 |
1999-Jun-07 Mon
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jun-04 Fri
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| 79.8
| 79.8
| 0.1 |
1999-Jun-03 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jun-02 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jun-01 Tue
| 0.76
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-May-31 Mon
| 0.77
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
1999-May-28 Fri
| 0.76
| 0.79
| 0.75
| 0.79
| 39,970
| 30,776
| 91.9
| 91.9
| ### |
1999-May-27 Thu
| 0.77
| 0.78
| 0.76
| 0.77
|
|
| 79.8
| 79.8
| 0.1 |
1999-May-26 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-May-25 Tue
| 0.79
| 0.79
| 0.79
| 0.79
| 10,850
| 8,571
| 72.3
| 72.3
| ### |
1999-May-24 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 48,445
| ###
| ###
| ###
| 0.1 |
1999-May-21 Fri
| 0.82
| 0.82
| 0.8
| 0.8
| 37,320
| 30,229
| 13.7
| 13.7
| 0.1 |
1999-May-20 Thu
| 0.81
| 0.82
| 0.81
| 0.81
| 82,428
| 67,178
| ###
| ###
| 0.1 |
1999-May-19 Wed
| 0.84
| 0.84
| 0.82
| 0.82
| 172,654
| ###
| ###
| ###
| 0.1 |
1999-May-18 Tue
| 0.87
| 0.87
| 0.84
| 0.84
|
|
| 8.1
| 8.1
| ### |
1999-May-17 Mon
| 0.89
| 0.89
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
1999-May-14 Fri
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
1999-May-13 Thu
| ###
| 0.88
| 0.86
| 0.88
| 33,174
| ###
| 79.8
| 79.8
| 0.1 |
1999-May-12 Wed
| 0.88
| 0.88
| 0.86
| 0.86
| 56,826
| ###
| 13.2
| 13.2
| ### |
1999-May-11 Tue
| 0.88
| 0.89
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
1999-May-10 Mon
| 0.85
| 0.88
| 0.85
| 0.88
| 27,324
| ###
| ###
| ###
| 0.1 |
1999-May-07 Fri
| ###
| ###
| 0.85
| 0.85
|
|
| 4.9
| 4.9
| ### |
1999-May-06 Thu
| 0.89
| ###
| 0.89
| ###
| 61,278
| ###
| ###
| ###
| 0.0 |
1999-May-05 Wed
| 0.83
| ###
| 0.83
| 0.87
| 94,741
| ###
| 95.2
| 95.2
| 0.1 |
1999-May-04 Tue
| 0.81
| 0.85
| 0.81
| 0.83
|
|
| 87.8
| 87.8
| ### |
1999-May-03 Mon
| 0.8
| 0.82
| 0.8
| 0.81
| 111,251
| ###
| 81.2
| 81.2
| 0.1 |
1999-Apr-30 Fri
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
1999-Apr-29 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 71.7
| 71.7
| 0.1 |
1999-Apr-28 Wed
| 0.75
| 0.8
| 0.75
| 0.76
| 60,873
| 47,176
| 87.6
| 87.6
| 0.1 |
1999-Apr-27 Tue
| 0.8
| 0.8
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1999-Apr-26 Mon
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 8.6
| 8.6
| 0.1 |
1999-Apr-23 Fri
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| 23.1
| 23.1
| ### |
1999-Apr-22 Thu
| 0.8
| 0.85
| 0.8
| 0.85
|
|
| 96.2
| 96.2
| ### |
1999-Apr-21 Wed
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
1999-Apr-20 Tue
| 0.77
| 0.78
| 0.77
| 0.77
| 36,884
| 28,585
| ###
| ###
| 0.1 |
1999-Apr-19 Mon
| 0.78
| 0.8
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Apr-16 Fri
| 0.71
| 0.76
| 0.71
| 0.75
|
|
| 91.1
| 91.1
| ### |
1999-Apr-15 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 252,771
| ###
| ###
| ###
| ### |
1999-Apr-14 Wed
| 0.7
| 0.71
| ###
| 0.7
| 265,887
| 94,389
| ###
| ###
| ### |
1999-Apr-13 Tue
| ###
| 0.7
| ###
| 0.7
| 272,589
| ###
| 88.7
| 88.7
| ### |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
| 130,646
| 0
| ###
| ###
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| ###
| 4,148
| 0
| 73.2
| 73.2
| 0.0 |
1999-Mar-26 Fri
| ###
| 0.7
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-23 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1999-Mar-22 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 70.8
| 70.8
| ### |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-Mar-17 Wed
| ###
| 0.7
| ###
| ###
| 289,483
| ###
| 96.9
| 96.9
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
| 19,272
| 0
| 24.3
| 24.3
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
| 16,045
| 0
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| ###
| ###
| 2,475
| 0
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1999-Mar-05 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 70.8
| 70.8
| ### |
1999-Mar-04 Thu
| 0.73
| 0.73
| 0.71
| 0.71
| 118,145
| ###
| ###
| ###
| ### |
1999-Mar-03 Wed
| 0.73
| 0.73
| 0.7
| 0.72
|
|
| 21.2
| 21.2
| ### |
1999-Mar-02 Tue
| ###
| 0.73
| ###
| 0.72
| 290,242
| ###
| ###
| ###
| ### |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 78,475
| 0
| 90.9
| 90.9
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
| 16,524
| 0
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
| 46,340
| 0
| 92.3
| 92.3
| 0.0 |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
| 27,650
| 0
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
| 12,289
| 0
| 70.6
| 70.6
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
1999-Feb-09 Tue
| ###
| 0.7
| ###
| 0.7
| 52,440
| 18,354
| 94.0
| 94.0
| ### |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
1999-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-01 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| 97.5
| 97.5
| 0.0 |
1999-Jan-29 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 67.9
| 67.9
| ### |
1999-Jan-28 Thu
| 0.57
| 0.57
| 0.56
| 0.56
| 107,422
| ###
| ###
| ###
| ### |
1999-Jan-27 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1999-Jan-25 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 77.5
| 77.5
| ### |
1999-Jan-22 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 70.6
| 70.6
| ### |
1999-Jan-21 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| 0.59
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Jan-19 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 41,152
| 24,279
| 63.9
| 63.9
| 0.0 |
1999-Jan-14 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 5,775
| ###
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 18,250
| ###
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| 15.2
| 15.2
| 0.0 |
1999-Jan-11 Mon
| 0.59
| ###
| 0.59
| ###
| 43,940
| ###
| 86.3
| 86.3
| 0.0 |
1999-Jan-08 Fri
| 0.57
| 0.58
| 0.57
| 0.58
| 32,359
| ###
| ###
| ###
| ### |
1999-Jan-07 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 68.7
| 68.7
| 0.0 |
1999-Jan-06 Wed
| 0.56
| 0.57
| 0.55
| 0.55
| 79,053
| ###
| ###
| ###
| ### |
1999-Jan-05 Tue
| 0.55
| 0.56
| 0.55
| 0.56
| 6,943
| 3,853
| ###
| ###
| ### |
1999-Jan-04 Mon
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 9.0
| 9.0
| ### |
1998-Dec-31 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 61.3
| 61.3
| ### |
1998-Dec-30 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 69.0
| 69.0
| ### |
1998-Dec-29 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Dec-24 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 87.5
| 87.5
| ### |
1998-Dec-21 Mon
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Dec-18 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1998-Dec-17 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 69.4
| 69.4
| 0.0 |
1998-Dec-16 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 73.4
| 73.4
| 0.0 |
1998-Dec-15 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| 82.8
| 82.8
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
| 80,147
| 0
| 22.7
| 22.7
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
| 45,246
| 0
| ###
| ###
| 0.0 |
|