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 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 825,728
| 0
| 22.7
| 22.7
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 1,740,646
| 0
| 78.8
| 78.8
| 0.0 |
2007-Dec-11 Tue
| ###
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| ###
| 5
| 4.83
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Dec-07 Fri
| 4.87
| 4.89
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2007-Dec-06 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 2,115,983
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 4.88
| ###
| 4.84
| ###
| 2,344,373
| 5,673,382
| 70.4
| 70.4
| 0.0 |
2007-Dec-03 Mon
| 4.7
| ###
| ###
| 4.85
| 1,639,028
| 0
| ###
| ###
| ### |
2007-Nov-30 Fri
| ###
| ###
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Nov-29 Thu
| ###
| 4.83
| ###
| 4.7
| 1,730,625
| 4,179,459
| 76.0
| 76.0
| 0.3 |
2007-Nov-28 Wed
| 4.55
| ###
| 4.55
| 4.59
| 718,529
| 1,634,653
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| ###
| 4.55
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Nov-26 Mon
| 4.29
| 4.4
| 4.24
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Nov-23 Fri
| 4.24
| 4.28
| 4.24
| 4.28
|
|
| 75.8
| 75.8
| 0.3 |
2007-Nov-22 Thu
| ###
| ###
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2007-Nov-21 Wed
| ###
| 4.4
| ###
| ###
| 758,827
| ###
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| 4.4
| 4.2
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2007-Nov-19 Mon
| 4.45
| 4.46
| 4.4
| 4.45
|
|
| 67.2
| 67.2
| 0.3 |
2007-Nov-16 Fri
| ###
| 4.48
| ###
| 4.4
| 1,291,253
| ###
| ###
| ###
| 0.3 |
2007-Nov-15 Thu
| 4.47
| 4.49
| 4.44
| 4.45
| 6,231,288
| ###
| ###
| ###
| 0.3 |
2007-Nov-14 Wed
| 4.43
| 4.55
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Nov-13 Tue
| 4.25
| 4.43
| 4.25
| 4.43
|
|
| 92.2
| 92.2
| ### |
2007-Nov-12 Mon
| ###
| 4.41
| 4.23
| ###
| 1,586,540
| 6,853,852
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 4.47
| 4.47
| ###
| 4.4
| 1,662,073
| ###
| 23.1
| 23.1
| 0.3 |
2007-Nov-08 Thu
| ###
| 4.5
| ###
| 4.47
| 1,017,083
| ###
| 84.8
| 84.8
| ### |
2007-Nov-07 Wed
| 4.45
| ###
| 4.45
| 4.57
| 3,178,470
| ###
| 86.1
| 86.1
| ### |
2007-Nov-06 Tue
| ###
| 4.49
| ###
| 4.43
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 4.54
| 4.54
| ###
| ###
| 909,929
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 4.58
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Nov-01 Thu
| 4.26
| ###
| 4.26
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Oct-31 Wed
| 4.25
| ###
| 4.23
| 4.28
|
|
| 64.4
| 64.4
| 0.3 |
2007-Oct-30 Tue
| ###
| 4.43
| 4.26
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Oct-29 Mon
| 4.22
| ###
| 4.21
| ###
| 3,453,357
| ###
| 83.9
| 83.9
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 2,903,145
| 0
| 87.7
| 87.7
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Oct-23 Tue
| 3.89
| ###
| 3.85
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Oct-22 Mon
| 3.89
| ###
| 3.82
| 3.89
| 2,046,954
| 3,909,682
| ###
| ###
| 0.3 |
2007-Oct-19 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 3.87
| ###
| 3.87
| 3.88
| 1,013,955
| ###
| 71.8
| 71.8
| 0.3 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 1,433,572
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 3.85
| 3.87
| 3.82
| 3.86
| 4,662,184
| ###
| ###
| ###
| 0.3 |
2007-Oct-10 Wed
| 3.84
| 3.89
| 3.83
| 3.89
| 3,216,574
| 12,415,975
| 77.6
| 77.6
| 0.3 |
2007-Oct-09 Tue
| 3.8
| 3.85
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| ###
| 3.81
| ###
| 3.79
|
|
| ###
| ###
| ### |
2007-Oct-05 Fri
| 3.7
| 3.7
| ###
| 3.7
| 912,645
| ###
| 62.8
| 62.8
| 0.3 |
2007-Oct-04 Thu
| ###
| 3.73
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Oct-03 Wed
| 3.71
| 3.71
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2007-Oct-02 Tue
| 3.75
| 3.75
| ###
| 3.7
| 3,237,720
| 6,070,725
| ###
| ###
| 0.3 |
2007-Oct-01 Mon
| 3.71
| 3.72
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2007-Sep-28 Fri
| 3.78
| 3.79
| 3.71
| 3.73
|
|
| 20.0
| 20.0
| ### |
2007-Sep-27 Thu
| 3.75
| 3.78
| 3.71
| 3.77
| 2,876,473
| ###
| 65.4
| 65.4
| ### |
2007-Sep-26 Wed
| 3.79
| 3.79
| 3.7
| 3.75
| 2,853,776
| ###
| 20.9
| 20.9
| 0.3 |
2007-Sep-25 Tue
| 3.77
| 3.78
| ###
| 3.78
| 4,335,585
| 8,194,255
| ###
| ###
| 0.3 |
2007-Sep-24 Mon
| 3.72
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2007-Sep-21 Fri
| 3.73
| 3.73
| ###
| 3.72
| 2,474,328
| 4,614,621
| ###
| ###
| 0.3 |
2007-Sep-20 Thu
| 3.85
| 3.85
| 3.72
| 3.74
|
|
| 13.6
| 13.6
| 0.3 |
2007-Sep-19 Wed
| ###
| ###
| 3.73
| 3.75
| 3,426,049
| 6,389,581
| 7.1
| 7.1
| 0.3 |
2007-Sep-18 Tue
| 3.82
| 3.85
| 3.57
| 3.8
| 4,504,470
| 16,711,583
| 44.8
| 44.8
| ### |
2007-Sep-17 Mon
| ###
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 3.72
| ###
| ###
| ###
| 2,349,255
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 3.71
| 3.83
| ###
| ###
| 1,869,525
| 3,580,140
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 3.71
| 3.74
| ###
| ###
| 1,416,640
| ###
| 15.8
| 15.8
| 0.0 |
2007-Sep-11 Tue
| 3.51
| 3.71
| 3.5
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2007-Sep-10 Mon
| 3.42
| 3.53
| 3.42
| 3.51
| 1,086,625
| 3,776,021
| ###
| ###
| ### |
2007-Sep-07 Fri
| 3.43
| 3.59
| 3.43
| 3.57
|
|
| 89.3
| 89.3
| 0.3 |
2007-Sep-06 Thu
| 3.48
| 3.54
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2007-Sep-05 Wed
| 3.53
| 3.59
| 3.5
| 3.52
|
|
| 39.1
| 39.1
| ### |
2007-Sep-04 Tue
| 3.51
| ###
| 3.48
| 3.51
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 3.41
| 3.5
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Aug-31 Fri
| ###
| 3.41
| 3.29
| 3.41
| 955,286
| ###
| 61.7
| 61.7
| ### |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 511,477
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| 3.29
| 982,385
| 0
| ###
| ###
| ### |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 3.27
| ###
| 929,720
| ###
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| 3.29
| ###
| 3.26
|
|
| 89.6
| 89.6
| 0.2 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,125,321
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 1,195,849
| 0
| 25.1
| 25.1
| 0.0 |
2007-Aug-20 Mon
| 3
| ###
| 3
| ###
| 681,487
| ###
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 2.88
| ###
| 2,148,744
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 2.81
| ###
| 3,016,127
| 4,237,658
| 49.8
| 49.8
| 0.0 |
2007-Aug-15 Wed
| ###
| 3.21
| ###
| ###
| 2,005,558
| 3,218,920
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 3.27
| 3.29
| 3.22
| 3.24
| 951,871
| 3,098,340
| 45.0
| 45.0
| ### |
2007-Aug-13 Mon
| ###
| ###
| 3.25
| 3.28
| 1,140,871
| ###
| ###
| ###
| 0.2 |
2007-Aug-10 Fri
| 3.24
| 3.46
| 3.23
| 3.25
|
|
| 71.2
| 71.2
| 0.2 |
2007-Aug-09 Thu
| ###
| 3.42
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 958,670
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 3.2
| 3.2
| ###
| ###
| 389,087
| ###
| 38.9
| 38.9
| 0.0 |
2007-Aug-03 Fri
| 3.27
| 3.28
| 3.21
| 3.21
| 784,354
| 2,545,228
| 26.3
| 26.3
| ### |
2007-Aug-02 Thu
| ###
| ###
| 3.24
| ###
| 1,177,358
| ###
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 3.2
| 3.25
|
|
| 50.3
| 50.3
| 0.2 |
2007-Jul-31 Tue
| 3.22
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 3.22
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Jul-27 Fri
| 3.21
| 3.24
| ###
| ###
| 2,072,582
| 3,357,582
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 3.42
| 3.44
| 3.27
| 3.29
| 2,870,449
| 9,630,356
| ###
| ###
| ### |
2007-Jul-25 Wed
| 3.4
| 3.45
| ###
| 3.44
| 2,085,959
| 3,598,279
| 77.8
| 77.8
| 0.2 |
2007-Jul-24 Tue
| ###
| 3.48
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Jul-23 Mon
| 3.27
| ###
| 3.25
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 3.23
| 3.29
|
|
| 29.3
| 29.3
| ### |
2007-Jul-19 Thu
| ###
| 3.28
| ###
| 3.28
| 1,985,821
| 3,256,746
| 87.0
| 87.0
| 0.2 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 2,180,151
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,865,721
| 0
| 70.2
| 70.2
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 3.2
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 2,206,055
| 0
| 67.8
| 67.8
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,529,140
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jul-06 Fri
| 3.21
| 3.28
| ###
| ###
| 1,679,157
| ###
| 28.1
| 28.1
| 0.0 |
2007-Jul-05 Thu
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 2,827,783
| 0
| 79.2
| 79.2
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 1,726,371
| 0
| 33.4
| 33.4
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,943,082
| 0
| 69.5
| 69.5
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 653,148
| 0
| 77.6
| 77.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 4,101,224
| 0
| 23.4
| 23.4
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| 3.25
| ###
| 3.22
| 1,687,043
| 2,741,444
| 78.2
| 78.2
| 0.2 |
2007-Jun-15 Fri
| 3.2
| 3.2
| ###
| ###
| 634,970
| 1,015,952
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 3.21
| 3.24
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2007-Jun-13 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 3.22
| 3.27
| ###
| ###
| 1,642,252
| 2,685,082
| 21.1
| 21.1
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 3.22
| 2,777,378
| 0
| 7.5
| 7.5
| 0.2 |
2007-Jun-07 Thu
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 2,144,354
| 0
| 73.1
| 73.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 3
| ###
| ###
| 3
| 495,145
| 0
| 66.3
| 66.3
| 0.2 |
2007-Jun-01 Fri
| ###
| 3
| ###
| 3
| 1,399,123
| 2,098,684
| 72.0
| 72.0
| 0.2 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 3,243,370
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 1,542,772
| 0
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 3
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 2.85
| ###
| 594,640
| ###
| 73.3
| 73.3
| 0.0 |
2007-May-25 Fri
| 2.8
| 2.89
| 2.79
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-May-24 Thu
| ###
| ###
| 2.82
| 2.83
|
|
| 14.6
| 14.6
| 0.2 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 496,129
| 0
| 35.0
| 35.0
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 522,780
| 0
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| 3
| 1,441,326
| 0
| 28.2
| 28.2
| 0.2 |
|