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 |
1998-Apr-15 Wed
| 0.52
| 0.52
| 0.51
| 0.51
| 35,124
| 18,088
| 15.3
| 15.3
| ### |
1998-Apr-14 Tue
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| 3.5
| 3.5
| ### |
1998-Apr-09 Thu
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| 97.3
| 97.3
| 0.0 |
1998-Apr-08 Wed
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 71.5
| 71.5
| 0.0 |
1998-Apr-07 Tue
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 14.5
| 14.5
| 0.0 |
1998-Apr-06 Mon
| 0.51
| 0.52
| 0.51
| 0.52
| 41,186
| ###
| 86.1
| 86.1
| 0.0 |
1998-Apr-03 Fri
| 0.52
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 13.8
| 13.8
| ### |
1998-Mar-27 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 6.9
| 6.9
| ### |
1998-Mar-25 Wed
| 0.58
| 0.58
| 0.54
| 0.55
|
|
| 3.2
| 3.2
| ### |
1998-Mar-24 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1998-Mar-23 Mon
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1998-Mar-20 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 74.7
| 74.7
| ### |
1998-Mar-18 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 23,552
| 13,424
| 73.8
| 73.8
| ### |
1998-Mar-17 Tue
| 0.58
| 0.58
| 0.57
| 0.57
| 25,958
| 14,925
| 13.7
| 13.7
| ### |
1998-Mar-16 Mon
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
1998-Mar-13 Fri
| 0.53
| 0.55
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-12 Thu
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Mar-11 Wed
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-10 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-06 Fri
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 11.3
| 11.3
| ### |
1998-Mar-05 Thu
| 0.57
| 0.57
| 0.55
| 0.56
|
|
| 24.5
| 24.5
| ### |
1998-Mar-04 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 71.7
| 71.7
| ### |
1998-Mar-03 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 16,686
| 9,177
| ###
| ###
| ### |
1998-Mar-02 Mon
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| 4.1
| 4.1
| 0.0 |
1998-Feb-27 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1998-Feb-26 Thu
| ###
| ###
| 0.57
| 0.57
|
|
| 3.6
| 3.6
| ### |
1998-Feb-25 Wed
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
| 40,450
| 0
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| 0.7
| 0.7
| ###
| ###
| 41,050
| ###
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| 0.678
| 0.7
| ###
| 0.7
| 117,223
| 41,028
| ###
| ###
| ### |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
| 160,322
| 0
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| ###
| ###
| 48,129
| 0
| 94.0
| 94.0
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
| 27,871
| 0
| 95.9
| 95.9
| 0.0 |
1998-Feb-09 Mon
| 0.576
| ###
| 0.576
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1998-Feb-05 Thu
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
1998-Feb-04 Wed
| 0.55
| 0.58
| 0.55
| 0.56
| 80,826
| ###
| 86.1
| 86.1
| ### |
1998-Feb-03 Tue
| 0.578
| 0.58
| 0.55
| 0.55
| 154,440
| 87,258
| 6.2
| 6.2
| ### |
1998-Feb-02 Mon
| 0.55
| 0.58
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
1998-Jan-30 Fri
| ###
| ###
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| 0.5
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| 85.3
| 85.3
| ### |
1998-Jan-27 Tue
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-23 Fri
| 0.47
| 0.48
| 0.47
| 0.47
| 63,827
| ###
| 65.5
| 65.5
| ### |
1998-Jan-21 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1998-Jan-20 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jan-19 Mon
| 0.44
| 0.45
| 0.44
| 0.44
|
|
| 69.0
| 69.0
| ### |
1998-Jan-16 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1998-Jan-15 Thu
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| 5.4
| 5.4
| ### |
1998-Jan-14 Wed
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| 16.3
| 16.3
| 0.0 |
1998-Jan-13 Tue
| 0.47
| 0.47
| 0.455
| 0.455
| 28,022
| ###
| 12.2
| 12.2
| 0.0 |
1998-Jan-12 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 975
| 448
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
1998-Jan-07 Wed
| 0.45
| 0.45
| 0.41
| 0.42
|
|
| 2.4
| 2.4
| ### |
1998-Jan-06 Tue
| 0.41
| 0.46
| 0.41
| 0.46
|
|
| 99.1
| 99.1
| 0.0 |
1998-Jan-05 Mon
| 0.4
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
1997-Dec-31 Wed
| ###
| ###
| 0.4
| 0.4
|
|
| 6.3
| 6.3
| 0.0 |
1997-Dec-30 Tue
| 0.45
| 0.53
| 0.41
| 0.41
|
|
| 1.0
| 1.0
| ### |
1997-Dec-29 Mon
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| 96.1
| 96.1
| ### |
1997-Dec-23 Tue
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
1997-Dec-22 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
1997-Dec-18 Thu
| ###
| 0.4
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| 0.385
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
| 19,659
| 0
| 72.1
| 72.1
| 0.0 |
1997-Dec-11 Thu
| ###
| 0.4
| ###
| ###
| 53,053
| ###
| 79.9
| 79.9
| 0.0 |
1997-Dec-10 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 9,450
| 3,780
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| 0.4
| ###
| 0.4
| 65,788
| 13,157
| 87.7
| 87.7
| 0.0 |
1997-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| 0.375
| ###
| 132,750
| ###
| 71.9
| 71.9
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| 15.1
| 15.1
| ### |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1997-Nov-27 Thu
| ###
| 0.4
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1997-Nov-26 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
1997-Nov-25 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 79.0
| 79.0
| 0.0 |
1997-Nov-24 Mon
| 0.42
| 0.43
| 0.4
| 0.4
| 242,758
| 100,744
| ###
| ###
| 0.0 |
1997-Nov-21 Fri
| 0.45
| 0.45
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
1997-Nov-20 Thu
| 0.45
| 0.45
| 0.43
| 0.45
| 43,942
| ###
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| 0.48
| 0.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| 0.47
| 0.48
| 0.47
| 0.48
| 30,525
| ###
| ###
| ###
| 0.0 |
1997-Nov-14 Fri
| 0.48
| 0.48
| 0.47
| 0.47
| 12,475
| 5,925
| ###
| ###
| ### |
1997-Nov-13 Thu
| 0.45
| 0.48
| 0.45
| 0.48
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| 0.47
| 0.47
| 0.445
| 0.45
|
|
| 7.3
| 7.3
| 0.0 |
1997-Nov-11 Tue
| 0.46
| 0.475
| 0.46
| 0.47
|
|
| 86.7
| 86.7
| ### |
1997-Nov-10 Mon
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1997-Nov-06 Thu
| 0.5
| 0.5
| 0.49
| 0.49
| 211,744
| ###
| ###
| ###
| ### |
1997-Nov-05 Wed
| 0.5
| 0.51
| 0.48
| 0.5
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-04 Tue
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| 93.9
| 93.9
| 0.0 |
1997-Nov-03 Mon
| 0.52
| 0.52
| 0.48
| 0.48
|
|
| 3.1
| 3.1
| 0.0 |
1997-Oct-31 Fri
| 0.472
| 0.53
| 0.472
| 0.5
|
|
| 88.2
| 88.2
| 0.0 |
1997-Oct-30 Thu
| 0.544
| 0.55
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| 0.55
| 0.55
| 0.52
| 0.54
|
|
| 23.5
| 23.5
| 0.0 |
1997-Oct-28 Tue
| 0.55
| 0.55
| 0.54
| 0.54
| 64,442
| 35,120
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| 0.55
| 0.55
| 165,558
| 45,528
| 13.7
| 13.7
| ### |
1997-Oct-24 Fri
| ###
| ###
| ###
| ###
| 103,176
| 0
| 69.9
| 69.9
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| ###
| ###
| 16,250
| 0
| 72.4
| 72.4
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
| 5,787
| 0
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
| 25,780
| 0
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
1997-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-07 Tue
| 0.7
| 0.7
| ###
| ###
| 132,121
| 46,242
| 12.7
| 12.7
| 0.0 |
1997-Oct-06 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 69.4
| 69.4
| ### |
1997-Oct-03 Fri
| 0.7
| 0.7
| ###
| ###
| 71,857
| 25,149
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1997-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
1997-Sep-29 Mon
| ###
| 0.7
| ###
| ###
| 35,682
| 12,488
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 63.9
| 63.9
| ### |
1997-Sep-24 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1997-Sep-23 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 75.9
| 75.9
| ### |
1997-Sep-22 Mon
| 0.71
| 0.72
| 0.7
| 0.7
| 113,248
| ###
| ###
| ###
| ### |
1997-Sep-19 Fri
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
1997-Sep-18 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 39,774
| 27,841
| 72.4
| 72.4
| ### |
1997-Sep-17 Wed
| 0.72
| 0.72
| 0.7
| 0.71
| 37,680
| 26,752
| ###
| ###
| ### |
1997-Sep-16 Tue
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| 74.6
| 74.6
| ### |
1997-Sep-15 Mon
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 9.6
| 9.6
| ### |
1997-Sep-12 Fri
| 0.72
| 0.72
| 0.7
| 0.7
| 49,820
| 35,372
| ###
| ###
| ### |
1997-Sep-11 Thu
| 0.73
| 0.74
| 0.73
| 0.74
| 47,825
| 35,151
| 80.3
| 80.3
| 0.1 |
1997-Sep-10 Wed
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Sep-09 Tue
| 0.75
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
1997-Sep-08 Mon
| 0.76
| 0.76
| 0.75
| 0.75
| 18,950
| ###
| 17.2
| 17.2
| ### |
1997-Sep-05 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1997-Sep-04 Thu
| 0.78
| 0.78
| 0.75
| 0.78
|
|
| 73.8
| 73.8
| 0.1 |
1997-Sep-03 Wed
| 0.77
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
1997-Sep-02 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 75.0
| 75.0
| 0.1 |
1997-Sep-01 Mon
| 0.81
| 0.81
| 0.77
| 0.77
| 58,252
| ###
| 4.2
| 4.2
| 0.1 |
|