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 |
1997-Aug-29 Fri
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 29.3
| 29.3
| ### |
1997-Aug-28 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 71.4
| 71.4
| ### |
1997-Aug-27 Wed
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| 74.3
| 74.3
| ### |
1997-Aug-26 Tue
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 9.0
| 9.0
| 0.1 |
1997-Aug-25 Mon
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 9.5
| 9.5
| 0.1 |
1997-Aug-22 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 76.0
| 76.0
| ### |
1997-Aug-21 Thu
| 0.83
| 0.83
| 0.79
| 0.79
| 201,771
| ###
| 4.4
| 4.4
| ### |
1997-Aug-20 Wed
| 0.88
| 0.88
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
1997-Aug-19 Tue
| 0.84
| 0.86
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
1997-Aug-18 Mon
| 0.825
| 0.84
| 0.825
| 0.84
| 125,542
| ###
| ###
| ###
| ### |
1997-Aug-15 Fri
| 0.88
| ###
| 0.85
| 0.87
|
|
| 17.5
| 17.5
| 0.1 |
1997-Aug-14 Thu
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| 6.0
| 6.0
| ### |
1997-Aug-13 Wed
| 0.87
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
1997-Aug-12 Tue
| ###
| ###
| 0.88
| 0.88
| 52,688
| 23,182
| 7.6
| 7.6
| 0.1 |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Aug-08 Fri
| ###
| ###
| ###
| ###
| 138,677
| 0
| ###
| ###
| 0.0 |
1997-Aug-07 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| 0.84
| ###
| 0.84
| ###
|
|
| 98.7
| 98.7
| 0.0 |
1997-Aug-05 Tue
| 0.8
| 0.84
| 0.8
| 0.81
| 337,081
| ###
| 84.8
| 84.8
| 0.1 |
1997-Aug-04 Mon
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
1997-Aug-01 Fri
| 0.781
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
1997-Jul-31 Thu
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
1997-Jul-30 Wed
| 0.82
| 0.83
| 0.8
| 0.81
|
|
| 22.2
| 22.2
| 0.1 |
1997-Jul-29 Tue
| 0.8
| 0.84
| 0.8
| 0.81
| 277,175
| 227,283
| 78.7
| 78.7
| 0.1 |
1997-Jul-28 Mon
| 0.75
| 0.78
| 0.75
| 0.78
|
|
| 94.6
| 94.6
| 0.1 |
1997-Jul-25 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1997-Jul-24 Thu
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 21.4
| 21.4
| ### |
1997-Jul-23 Wed
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1997-Jul-22 Tue
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
1997-Jul-21 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 111,082
| 77,757
| 79.2
| 79.2
| ### |
1997-Jul-18 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| 68.5
| 68.5
| ### |
1997-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
1997-Jul-14 Mon
| 0.73
| 0.73
| 0.7
| 0.72
|
|
| 23.6
| 23.6
| ### |
1997-Jul-11 Fri
| 0.746
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Jul-10 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1997-Jul-09 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 58.6
| 58.6
| ### |
1997-Jul-08 Tue
| 0.76
| 0.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-07 Mon
| 0.721
| 0.8
| 0.721
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Jul-04 Fri
| 0.78
| 0.78
| ###
| 0.7
|
|
| 2.0
| 2.0
| ### |
1997-Jul-03 Thu
| ###
| 0.84
| 0.78
| 0.8
| 239,680
| 194,140
| 5.3
| 5.3
| 0.1 |
1997-Jul-02 Wed
| ###
| ###
| 0.84
| 0.84
| 117,240
| 49,240
| 5.8
| 5.8
| ### |
1997-Jul-01 Tue
| 0.87
| 0.88
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
1997-Jun-30 Mon
| 0.84
| 0.86
| 0.82
| 0.85
| 446,084
| ###
| 72.2
| 72.2
| ### |
1997-Jun-27 Fri
| 0.952
| 0.952
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
| 60,280
| 0
| 86.1
| 86.1
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
| 72,280
| 0
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| ###
| ###
| 43,070
| 0
| 77.1
| 77.1
| 0.0 |
1997-Jun-23 Mon
| 1
| ###
| ###
| 1
| 266,281
| 0
| 75.7
| 75.7
| ### |
1997-Jun-20 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
| 10,246
| 0
| 22.7
| 22.7
| 0.0 |
1997-Jun-17 Tue
| ###
| ###
| 1
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1997-Jun-12 Thu
| 1
| ###
| 1
| ###
|
|
| 97.4
| 97.4
| 0.0 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 25,542
| 0
| 69.2
| 69.2
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
| 51,442
| 0
| ###
| ###
| 0.0 |
1997-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
| 68,750
| 0
| ###
| ###
| 0.0 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
| 31,581
| 0
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
| 271,974
| 0
| 68.9
| 68.9
| 0.0 |
1997-May-23 Fri
| 1.058
| ###
| 1.055
| ###
|
|
| 91.9
| 91.9
| 0.0 |
1997-May-22 Thu
| 1.022
| ###
| 1
| ###
| 162,450
| 81,225
| 83.9
| 83.9
| 0.0 |
1997-May-21 Wed
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
1997-May-20 Tue
| ###
| ###
| ###
| ###
| 59,584
| 0
| 84.6
| 84.6
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
| 54,786
| 0
| ###
| ###
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
1997-May-12 Mon
| ###
| ###
| ###
| ###
| 23,650
| 0
| ###
| ###
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
| 202,875
| 0
| 19.5
| 19.5
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
| 192,575
| 0
| 11.2
| 11.2
| 0.0 |
1997-May-06 Tue
| 1
| 1
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
1997-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-May-02 Fri
| 1
| ###
| 1
| ###
| 53,183
| ###
| 84.5
| 84.5
| 0.0 |
1997-May-01 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| 1
| 1
|
|
| 31.0
| 31.0
| ### |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 80,324
| 0
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| 1
| 1
|
|
| 11.9
| 11.9
| ### |
1997-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
| 28,143
| 0
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
| 52,048
| 0
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
| 45,340
| 0
| 11.1
| 11.1
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 99.7
| 99.7
| 0.0 |
1997-Apr-09 Wed
| ###
| 1
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
1997-Apr-08 Tue
| 1.056
| ###
| 1
| 1
| 189,622
| ###
| 2.1
| 2.1
| ### |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
| 21,550
| 0
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| 1.24
| 1.24
| 1.21
| 1.21
|
|
| 8.2
| 8.2
| ### |
1997-Mar-19 Wed
| 1.26
| 1.26
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 24.1
| 24.1
| ### |
1997-Mar-17 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
1997-Mar-14 Fri
| 1.25
| 1.28
| ###
| 1.28
|
|
| ###
| ###
| ### |
1997-Mar-13 Thu
| 1.24
| 1.28
| 1.23
| 1.25
|
|
| 75.6
| 75.6
| ### |
1997-Mar-12 Wed
| ###
| 1.341
| 1.21
| 1.25
| 144,750
| 184,628
| 2.8
| 2.8
| ### |
1997-Mar-11 Tue
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1997-Mar-07 Fri
| ###
| 1.71
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1997-Mar-06 Thu
| 1.7
| 1.7
| ###
| ###
| 25,750
| 21,887
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| 1.72
| 1.72
| 1.7
| 1.71
| 97,342
| 166,454
| 23.6
| 23.6
| 0.1 |
1997-Mar-04 Tue
| 1.72
| 1.75
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
1997-Mar-03 Mon
| 1.75
| 1.75
| 1.71
| 1.71
| 88,942
| ###
| 16.4
| 16.4
| 0.1 |
1997-Feb-28 Fri
| 1.75
| 1.76
| 1.75
| 1.75
| 66,580
| 116,847
| 71.6
| 71.6
| 0.1 |
1997-Feb-27 Thu
| 1.72
| 1.74
| 1.7
| 1.74
|
|
| 81.1
| 81.1
| 0.1 |
1997-Feb-26 Wed
| 1.72
| 1.72
| 1.7
| 1.71
| 25,750
| ###
| 28.6
| 28.6
| 0.1 |
1997-Feb-25 Tue
| 1.74
| 1.74
| 1.72
| 1.73
| 18,777
| 32,484
| 23.8
| 23.8
| ### |
1997-Feb-24 Mon
| 1.75
| 1.75
| 1.74
| 1.74
| 24,373
| ###
| 28.5
| 28.5
| 0.1 |
1997-Feb-21 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 64.1
| 64.1
| 0.1 |
1997-Feb-20 Thu
| 1.73
| 1.75
| 1.73
| 1.75
| 24,227
| 42,154
| 78.2
| 78.2
| 0.1 |
1997-Feb-19 Wed
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
1997-Feb-18 Tue
| 1.74
| 1.75
| 1.74
| 1.75
| 12,777
| ###
| ###
| ###
| 0.1 |
1997-Feb-17 Mon
| 1.74
| 1.75
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
1997-Feb-14 Fri
| 1.742
| 1.742
| 1.74
| 1.74
| 31,557
| 54,940
| ###
| ###
| 0.1 |
1997-Feb-13 Thu
| 1.75
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Feb-12 Wed
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| 84.6
| 84.6
| 0.1 |
1997-Feb-11 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 2,250
| 3,825
| 68.2
| 68.2
| ### |
1997-Feb-10 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Feb-06 Thu
| ###
| ###
| 1.59
| 1.59
|
|
| 19.3
| 19.3
| ### |
1997-Feb-05 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| 66.6
| 66.6
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| 1.57
| 1.57
| 58,345
| ###
| 16.4
| 16.4
| 0.1 |
1997-Feb-03 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-31 Fri
| ###
| 1.8
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| 6.2
| 6.2
| ### |
1997-Jan-28 Tue
| 1.74
| 1.76
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
1997-Jan-24 Fri
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| 24.1
| 24.1
| 0.1 |
1997-Jan-23 Thu
| 1.77
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Jan-22 Wed
| 1.8
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
|