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 |
2009-Sep-24 Thu
| ###
| ###
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| ###
| 3.42
| ###
| ###
| 2,154,828
| 3,684,755
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 3.26
| 3.28
|
|
| 18.8
| 18.8
| 0.2 |
2009-Sep-21 Mon
| 3.46
| 3.46
| 3.29
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2009-Sep-18 Fri
| ###
| 3.48
| ###
| 3.46
| 2,014,140
| ###
| 78.0
| 78.0
| 0.2 |
2009-Sep-17 Thu
| 3.45
| 3.5
| 3.42
| 3.42
|
|
| 28.2
| 28.2
| 0.2 |
2009-Sep-16 Wed
| 3.43
| 3.46
| ###
| 3.43
| 2,376,648
| ###
| ###
| ###
| 0.2 |
2009-Sep-15 Tue
| ###
| ###
| 3.27
| ###
| 3,489,650
| 5,705,577
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-Sep-11 Fri
| ###
| 3.4
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 3.29
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| 3.2
| 3.22
| 2,895,450
| 4,632,720
| ###
| ###
| 0.2 |
2009-Sep-08 Tue
| ###
| 3.26
| ###
| 3.26
|
|
| 87.6
| 87.6
| 0.2 |
2009-Sep-07 Mon
| 3.25
| 3.27
| ###
| ###
| 3,004,644
| ###
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 4,647,255
| 0
| 24.2
| 24.2
| 0.0 |
2009-Sep-02 Wed
| 3.21
| 3.26
| ###
| ###
| 4,172,350
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 3.45
| 3.45
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 3.49
| ###
| 3.47
| 3.51
| 2,597,746
| 4,507,089
| 74.5
| 74.5
| ### |
2009-Aug-28 Fri
| 3.4
| 3.47
| ###
| 3.46
| 1,088,458
| 1,888,474
| 74.2
| 74.2
| 0.2 |
2009-Aug-27 Thu
| 3.45
| 3.47
| ###
| ###
| 5,116,450
| 8,877,040
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 3.47
| 3.51
| 3.44
| 3.49
| 1,853,447
| 6,440,728
| 64.8
| 64.8
| ### |
2009-Aug-25 Tue
| 3.44
| 3.51
| 3.44
| 3.49
| 3,033,858
| 10,542,656
| ###
| ###
| ### |
2009-Aug-24 Mon
| 3.5
| 3.53
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2009-Aug-21 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 3.42
| 3.46
| 3.26
| 3.26
| 3,042,374
| 10,222,376
| 11.0
| 11.0
| 0.2 |
2009-Aug-19 Wed
| ###
| 3.47
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2009-Aug-18 Tue
| ###
| 3.43
| 3.26
| ###
| 4,821,187
| 16,126,870
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 3.47
| 3.57
| ###
| 3.43
|
|
| 34.1
| 34.1
| 0.2 |
2009-Aug-14 Fri
| ###
| 3.44
| ###
| 3.44
| 10,260,380
| 17,647,853
| 95.6
| 95.6
| 0.2 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 5,060,359
| 0
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Aug-11 Tue
| ###
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
| 3,376,179
| 0
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 6,649,146
| 0
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 5,654,473
| 0
| 42.2
| 42.2
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 7,264,343
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| 3
| 2,809,047
| 0
| 68.1
| 68.1
| 0.2 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 2.87
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 2.81
| ###
| 2.8
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2009-Jul-27 Mon
| 2.75
| 2.85
| ###
| 2.83
| 7,754,088
| 11,049,575
| 85.3
| 85.3
| 0.2 |
2009-Jul-24 Fri
| 2.83
| 2.84
| ###
| 2.7
|
|
| 9.9
| 9.9
| 0.2 |
2009-Jul-23 Thu
| 2.81
| 2.87
| 2.74
| 2.77
|
|
| 18.8
| 18.8
| 0.2 |
2009-Jul-22 Wed
| 2.57
| 2.73
| 2.47
| 2.73
| 10,934,745
| ###
| ###
| ###
| ### |
2009-Jul-21 Tue
| 2.44
| 2.55
| ###
| 2.53
|
|
| 89.6
| 89.6
| ### |
2009-Jul-20 Mon
| 2.41
| 2.44
| ###
| 2.41
| 5,350,972
| 6,528,185
| ###
| ###
| 0.2 |
2009-Jul-17 Fri
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 2.25
| 2.29
| 3,875,389
| ###
| 17.1
| 17.1
| ### |
2009-Jul-14 Tue
| 2.27
| 2.29
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2009-Jul-13 Mon
| 2.27
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Jul-10 Fri
| 2.25
| 2.29
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-Jul-09 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
| 3,626,944
| 0
| 24.1
| 24.1
| 0.0 |
2009-Jul-07 Tue
| 2.28
| 2.28
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Jul-06 Mon
| ###
| ###
| 2.25
| 2.25
| 2,461,128
| ###
| 21.7
| 21.7
| ### |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2009-Jul-02 Thu
| 2.47
| 2.48
| ###
| 2.42
| 8,290,478
| ###
| 20.7
| 20.7
| 0.2 |
2009-Jul-01 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2009-Jun-30 Tue
| 2.5
| 2.51
| 2.43
| 2.46
| 2,604,477
| 6,433,058
| 26.8
| 26.8
| 0.2 |
2009-Jun-29 Mon
| 2.47
| 2.5
| 2.4
| 2.42
| 2,187,589
| ###
| ###
| ###
| 0.2 |
2009-Jun-26 Fri
| 2.43
| ###
| 2.43
| 2.48
|
|
| 80.4
| 80.4
| 0.2 |
2009-Jun-25 Thu
| 2.45
| 2.45
| ###
| ###
| 2,412,747
| ###
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Jun-23 Tue
| 2.44
| 2.44
| 2.22
| 2.29
|
|
| 10.6
| 10.6
| ### |
2009-Jun-22 Mon
| 2.55
| ###
| 2.5
| 2.58
|
|
| 82.9
| 82.9
| 0.2 |
2009-Jun-19 Fri
| ###
| ###
| 2.46
| 2.51
| 4,763,558
| 5,859,176
| ###
| ###
| ### |
2009-Jun-18 Thu
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 2.7
| 2.71
| 2.55
| 2.59
|
|
| 15.5
| 15.5
| 0.2 |
2009-Jun-16 Tue
| 2.8
| 2.86
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jun-15 Mon
| 3
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Jun-12 Fri
| ###
| 3.22
| ###
| ###
| 5,519,346
| 8,886,147
| 24.4
| 24.4
| 0.0 |
2009-Jun-11 Thu
| 2.75
| ###
| 2.7
| 2.85
| 5,361,158
| ###
| 84.3
| 84.3
| ### |
2009-Jun-10 Wed
| 2.56
| 2.71
| 2.55
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jun-09 Tue
| 2.72
| 2.72
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Jun-05 Fri
| ###
| 2.77
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jun-04 Thu
| ###
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| ###
| 2.84
| 2.58
| 2.75
| 7,948,243
| ###
| ###
| ###
| ### |
2009-Jun-02 Tue
| ###
| 2.7
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2009-Jun-01 Mon
| 2.28
| 2.46
| 2.25
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-May-29 Fri
| 2.24
| 2.26
| ###
| 2.24
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| 2.2
| ###
| 2.2
| 4,015,285
| ###
| ###
| ###
| 0.2 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 3,691,871
| 0
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 2.21
| 2.22
| ###
| ###
| 3,151,926
| ###
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| 2.24
| ###
| 2.23
|
|
| 89.0
| 89.0
| ### |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 5,784,183
| 0
| 16.2
| 16.2
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 1.955
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2009-May-13 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2009-May-12 Tue
| 2.25
| 2.28
| 2.2
| 2.22
| 2,369,678
| 5,308,078
| 33.2
| 33.2
| 0.2 |
2009-May-11 Mon
| 2.26
| ###
| 2.2
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-May-08 Fri
| ###
| 2.24
| ###
| 2.22
| 2,833,045
| ###
| ###
| ###
| 0.2 |
2009-May-07 Thu
| 2.25
| 2.28
| ###
| ###
| 4,235,277
| ###
| 8.8
| 8.8
| 0.0 |
2009-May-06 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 5,408,878
| 0
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 1.82
| ###
| 1.81
| 1.87
| 3,306,879
| 2,992,725
| ###
| ###
| ### |
2009-Apr-30 Thu
| 1.81
| 1.845
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| 1.73
| 1.81
| 1.72
| 1.79
|
|
| 84.5
| 84.5
| 0.1 |
2009-Apr-28 Tue
| 1.8
| 1.825
| 1.75
| 1.75
|
|
| 18.0
| 18.0
| 0.1 |
2009-Apr-27 Mon
| 1.77
| 1.855
| 1.72
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2009-Apr-24 Fri
| 1.79
| 1.79
| ###
| 1.71
| 9,114,229
| ###
| 12.7
| 12.7
| 0.1 |
2009-Apr-23 Thu
| ###
| ###
| 1.8
| 1.825
| 4,665,981
| 4,199,382
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| ###
| ###
| 1.985
|
|
| 17.3
| 17.3
| ### |
2009-Apr-21 Tue
| 2
| ###
| ###
| ###
| 2,284,047
| 0
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 2.2
| 2.23
| ###
| ###
| 1,858,753
| ###
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 2.29
| ###
| ###
| ###
| 2,974,271
| 0
| 6.9
| 6.9
| 0.0 |
2009-Apr-14 Tue
| 2.2
| ###
| ###
| 2.29
|
|
| 84.9
| 84.9
| ### |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 2,861,080
| 0
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2009-Apr-07 Tue
| 2.28
| ###
| 2.2
| 2.27
| 2,149,047
| 2,363,951
| 38.0
| 38.0
| 0.2 |
2009-Apr-06 Mon
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 2.2
| ###
| ###
| 2,378,955
| 2,616,850
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
| 1,942,444
| 0
| 76.4
| 76.4
| 0.0 |
2009-Apr-01 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2009-Mar-27 Fri
| ###
| 2.2
| ###
| ###
| 5,088,555
| ###
| 7.0
| 7.0
| 0.0 |
2009-Mar-26 Thu
| ###
| 2.22
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2009-Mar-25 Wed
| 1.86
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| 1.85
| 1.88
| 3,058,345
| ###
| 9.7
| 9.7
| 0.1 |
2009-Mar-23 Mon
| 1.87
| ###
| 1.82
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| 1.875
|
|
| 28.9
| 28.9
| ### |
2009-Mar-19 Thu
| 1.88
| ###
| 1.82
| 1.86
| 3,864,679
| 3,516,857
| ###
| ###
| 0.1 |
2009-Mar-18 Wed
| ###
| ###
| 1.8
| 1.85
| 4,003,124
| ###
| 12.9
| 12.9
| 0.1 |
2009-Mar-17 Tue
| 1.81
| ###
| ###
| ###
| 2,788,376
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 1.74
| 1.855
| 1.7
| 1.78
| 3,867,420
| ###
| 76.1
| 76.1
| 0.1 |
2009-Mar-13 Fri
| ###
| 1.745
| ###
| 1.72
| 4,405,874
| 3,844,125
| 72.5
| 72.5
| 0.1 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 2,604,857
| 0
| 15.3
| 15.3
| 0.0 |
2009-Mar-11 Wed
| ###
| 1.685
| 1.555
| 1.685
| 3,096,789
| ###
| 79.7
| 79.7
| ### |
2009-Mar-10 Tue
| ###
| ###
| 1.575
| ###
| 4,873,257
| 3,837,689
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 1.72
| 1.75
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2009-Mar-06 Fri
| ###
| 1.685
| ###
| 1.675
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| ###
| ###
| 1.59
| ###
| 1,399,379
| ###
| 30.8
| 30.8
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2009-Mar-03 Tue
| 1.545
| ###
| 1.51
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2009-Mar-02 Mon
| 1.725
| 1.725
| 1.58
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Feb-27 Fri
| 1.775
| 1.83
| 1.73
| 1.75
|
|
| 22.2
| 22.2
| 0.1 |
2009-Feb-26 Thu
| ###
| 1.71
| 1.585
| ###
| 3,012,948
| ###
| 90.7
| 90.7
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 1.54
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| 1.53
| ###
| 3,103,578
| ###
| ###
| ###
| 0.0 |
|