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-May-16 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 2.87
| ###
| 2.86
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2007-May-14 Mon
| 2.84
| ###
| 2.84
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2007-May-11 Fri
| 2.86
| 2.87
| 2.83
| 2.84
| 1,106,675
| 3,154,023
| 30.1
| 30.1
| 0.2 |
2007-May-10 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 2.85
| 2.87
| 2.84
| 2.85
|
|
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 2.84
| 2.87
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| 2.88
| ###
| 2.87
| ###
| 661,324
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 2.83
| ###
| 2.82
| 2.87
| 803,142
| ###
| 74.5
| 74.5
| ### |
2007-May-03 Thu
| 2.87
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-May-02 Wed
| 2.87
| ###
| 2.86
| 2.89
| 351,040
| 501,987
| ###
| ###
| ### |
2007-May-01 Tue
| 2.89
| 2.89
| 2.85
| 2.86
| 470,576
| 1,350,553
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 2.83
| 2.87
| 1,276,282
| ###
| ###
| ###
| ### |
2007-Apr-26 Thu
| ###
| ###
| 2.79
| ###
| 1,860,781
| 2,595,789
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Apr-23 Mon
| ###
| 3.2
| ###
| 3.2
| 1,407,871
| ###
| ###
| ###
| 0.2 |
2007-Apr-20 Fri
| ###
| 3.23
| ###
| 3.2
| 890,852
| 1,438,725
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 385,243
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 523,675
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 3.23
| 3.24
| ###
| 3.22
| 1,252,744
| 2,029,445
| 39.2
| 39.2
| 0.2 |
2007-Apr-12 Thu
| ###
| 3.25
| ###
| 3.23
|
|
| 86.6
| 86.6
| ### |
2007-Apr-11 Wed
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 428,846
| 0
| 31.2
| 31.2
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 2,523,577
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 2,086,950
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| 3.2
| ###
| ###
| 767,978
| ###
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 3.24
| 3.25
| 3.21
| 3.24
| 1,039,884
| 3,358,825
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| 3.22
| 3.27
| 3.2
| 3.24
| 1,378,748
| 4,460,249
| ###
| ###
| ### |
2007-Mar-28 Wed
| 3.4
| 3.4
| 3.21
| ###
| 794,446
| 2,625,644
| 13.8
| 13.8
| 0.0 |
2007-Mar-27 Tue
| 3.42
| 3.44
| ###
| 3.4
|
|
| 31.9
| 31.9
| 0.2 |
2007-Mar-26 Mon
| ###
| 3.42
| ###
| 3.4
| 5,514,151
| ###
| 84.8
| 84.8
| 0.2 |
2007-Mar-23 Fri
| ###
| 3.45
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,605,827
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 1,330,043
| 0
| 83.9
| 83.9
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,545,578
| 0
| 65.2
| 65.2
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 2.84
| ###
| 1,254,243
| 1,781,025
| 78.2
| 78.2
| 0.0 |
2007-Mar-13 Tue
| 2.88
| ###
| 2.86
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Mar-12 Mon
| 2.86
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| 2.8
| 2.88
| 2.8
| 2.83
| 2,254,353
| ###
| 75.3
| 75.3
| 0.2 |
2007-Mar-08 Thu
| 2.79
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| 2.71
| 2.78
| 2.71
| 2.75
|
|
| 74.4
| 74.4
| ### |
2007-Mar-06 Tue
| ###
| 2.75
| ###
| 2.75
| 1,198,022
| 1,647,280
| 82.3
| 82.3
| ### |
2007-Mar-05 Mon
| 2.74
| 2.74
| ###
| ###
| 1,087,343
| 1,489,659
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 2.76
| ###
| 2.73
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| 2.73
| ###
| 2.7
| 1,518,346
| 2,072,542
| 76.1
| 76.1
| 0.2 |
2007-Feb-28 Wed
| ###
| 2.74
| ###
| ###
| 2,399,876
| ###
| 21.7
| 21.7
| 0.0 |
2007-Feb-27 Tue
| 2.78
| 2.8
| 2.7
| 2.74
|
|
| 28.3
| 28.3
| 0.2 |
2007-Feb-26 Mon
| 2.7
| 2.82
| ###
| 2.82
|
|
| 90.7
| 90.7
| ### |
2007-Feb-23 Fri
| ###
| 2.7
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,461,745
| 0
| 29.2
| 29.2
| 0.0 |
2007-Feb-21 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Feb-20 Tue
| 2.73
| 2.74
| ###
| 2.7
| 764,858
| 1,047,855
| 27.5
| 27.5
| 0.2 |
2007-Feb-19 Mon
| 2.73
| 2.76
| 2.7
| 2.74
| 395,976
| ###
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| 2.72
| 2.75
| 2.72
| 2.74
| 413,643
| ###
| ###
| ###
| 0.2 |
2007-Feb-15 Thu
| 2.73
| 2.74
| ###
| 2.72
|
|
| 35.8
| 35.8
| 0.2 |
2007-Feb-14 Wed
| 2.71
| 2.72
| ###
| 2.7
|
|
| 33.8
| 33.8
| 0.2 |
2007-Feb-13 Tue
| 2.72
| 2.72
| ###
| ###
| 784,854
| ###
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 2.76
| 2.76
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 2.78
| 2.8
| 2.76
| 2.76
|
|
| 25.9
| 25.9
| 0.2 |
2007-Feb-08 Thu
| 2.82
| 2.83
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2007-Feb-07 Wed
| 2.83
| 2.84
| 2.81
| 2.82
| 1,242,159
| ###
| 38.3
| 38.3
| ### |
2007-Feb-06 Tue
| 2.82
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 2.79
| 2.85
| 2.79
| 2.82
|
|
| 81.9
| 81.9
| ### |
2007-Feb-02 Fri
| 2.8
| 2.83
| 2.79
| 2.83
| 1,017,144
| 2,858,174
| 76.1
| 76.1
| 0.2 |
2007-Feb-01 Thu
| 2.79
| 2.83
| 2.79
| 2.82
| 1,612,383
| ###
| ###
| ###
| ### |
2007-Jan-31 Wed
| 2.85
| 2.87
| 2.81
| 2.83
|
|
| 35.5
| 35.5
| 0.2 |
2007-Jan-30 Tue
| 2.82
| 2.88
| 2.82
| 2.88
| 1,419,546
| ###
| ###
| ###
| 0.2 |
2007-Jan-29 Mon
| 2.85
| 2.86
| 2.8
| 2.82
| 1,379,642
| 3,904,386
| ###
| ###
| ### |
2007-Jan-25 Thu
| 2.87
| 2.88
| 2.84
| 2.86
| 444,322
| ###
| 35.8
| 35.8
| 0.2 |
2007-Jan-24 Wed
| 2.85
| 2.87
| 2.84
| 2.85
| 889,147
| ###
| ###
| ###
| ### |
2007-Jan-23 Tue
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Jan-22 Mon
| 2.85
| 2.85
| 2.81
| 2.81
| 944,744
| 2,673,625
| ###
| ###
| ### |
2007-Jan-19 Fri
| 2.76
| 2.84
| 2.76
| 2.84
| 884,125
| 2,475,550
| 87.1
| 87.1
| 0.2 |
2007-Jan-18 Thu
| 2.75
| 2.79
| 2.75
| 2.77
| 419,080
| 1,160,851
| 75.1
| 75.1
| 0.2 |
2007-Jan-17 Wed
| 2.75
| 2.78
| 2.74
| 2.75
| 433,853
| ###
| ###
| ###
| ### |
2007-Jan-16 Tue
| 2.76
| 2.79
| 2.74
| 2.78
| 652,444
| ###
| ###
| ###
| 0.2 |
2007-Jan-15 Mon
| 2.76
| 2.76
| 2.72
| 2.75
| 198,855
| ###
| ###
| ###
| ### |
2007-Jan-12 Fri
| 2.72
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| 2.73
| 2.73
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 2.73
| 2.74
| 2.71
| 2.73
| 989,979
| ###
| 77.0
| 77.0
| ### |
2007-Jan-09 Tue
| 2.7
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| 2.74
| 2.75
| ###
| ###
| 819,885
| 1,127,341
| 24.5
| 24.5
| 0.0 |
2007-Jan-05 Fri
| 2.75
| 2.77
| 2.73
| 2.75
| 625,427
| 1,719,924
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 2.79
| 2.8
| 2.75
| 2.76
| 469,573
| ###
| 33.7
| 33.7
| 0.2 |
2007-Jan-03 Wed
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| 71.0
| 71.0
| 0.2 |
2007-Jan-02 Tue
| 2.82
| 2.82
| 2.78
| 2.78
|
|
| 18.0
| 18.0
| 0.2 |
2006-Dec-29 Fri
| 2.78
| 2.83
| 2.77
| 2.83
|
|
| 79.5
| 79.5
| 0.2 |
2006-Dec-28 Thu
| 2.77
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Dec-27 Wed
| 2.77
| 2.77
| 2.75
| 2.77
| 173,449
| ###
| 61.1
| 61.1
| 0.2 |
2006-Dec-22 Fri
| 2.75
| 2.78
| 2.74
| 2.78
| 256,220
| ###
| ###
| ###
| 0.2 |
2006-Dec-21 Thu
| 2.75
| 2.79
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2006-Dec-20 Wed
| 2.75
| 2.79
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 2.77
| 2.78
| 2.74
| 2.78
|
|
| 72.5
| 72.5
| 0.2 |
2006-Dec-18 Mon
| 2.78
| 2.79
| 2.74
| 2.78
| 524,320
| 1,449,744
| 66.3
| 66.3
| 0.2 |
2006-Dec-15 Fri
| 2.76
| 2.8
| 2.76
| 2.77
| 374,822
| ###
| ###
| ###
| 0.2 |
2006-Dec-14 Thu
| 2.7
| 2.77
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2006-Dec-13 Wed
| 2.75
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2006-Dec-12 Tue
| 2.78
| 2.78
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| 2.76
| 2.78
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Dec-08 Fri
| 2.78
| 2.78
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| 2.79
| 2.8
| 2.78
| 2.79
| 339,578
| 947,422
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 2.8
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Dec-05 Tue
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 2.83
| 2.85
| 2.75
| 2.83
|
|
| 68.4
| 68.4
| 0.2 |
2006-Dec-01 Fri
| ###
| ###
| 2.88
| ###
| 1,014,252
| 1,460,522
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 2.81
| ###
| 2.8
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2006-Nov-29 Wed
| 2.8
| 2.84
| 2.78
| 2.84
| 1,000,222
| 2,810,623
| ###
| ###
| 0.2 |
2006-Nov-28 Tue
| 2.71
| 2.81
| ###
| 2.8
| 1,666,174
| 2,340,974
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| 2.8
| 2.82
| 2.72
| 2.75
| 1,646,850
| 4,561,774
| ###
| ###
| ### |
2006-Nov-24 Fri
| 2.79
| 2.84
| 2.73
| 2.82
| 2,854,489
| 7,949,751
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| 2.79
| ###
| 2.79
|
|
| 95.2
| 95.2
| ### |
2006-Nov-22 Wed
| 2.53
| ###
| 2.51
| 2.59
|
|
| 83.3
| 83.3
| 0.2 |
2006-Nov-21 Tue
| 2.52
| 2.55
| 2.45
| 2.51
| 7,622,223
| 19,055,557
| 28.9
| 28.9
| ### |
2006-Nov-20 Mon
| 2.7
| 2.7
| 2.51
| 2.53
| 9,846,820
| ###
| 4.2
| 4.2
| ### |
2006-Nov-17 Fri
| ###
| ###
| 2.75
| 2.75
| 14,611,678
| 20,091,057
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 3.88
| 3.88
| 3.82
| 3.85
|
|
| 29.5
| 29.5
| 0.3 |
2006-Nov-14 Tue
| 3.85
| 3.89
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Nov-13 Mon
| 3.84
| 3.87
| 3.81
| 3.87
| 685,174
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 3.76
| 3.86
| 3.76
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Nov-09 Thu
| 3.85
| 3.85
| 3.77
| 3.82
| 758,540
| ###
| ###
| ###
| 0.3 |
2006-Nov-08 Wed
| 3.85
| 3.87
| 3.81
| 3.87
| 793,128
| ###
| 74.4
| 74.4
| ### |
2006-Nov-07 Tue
| 3.85
| 3.89
| 3.82
| 3.89
|
|
| 79.5
| 79.5
| 0.3 |
2006-Nov-06 Mon
| 3.85
| 3.88
| 3.78
| 3.88
| 391,755
| 1,500,421
| 71.2
| 71.2
| 0.3 |
2006-Nov-03 Fri
| 3.75
| 3.88
| 3.73
| 3.88
|
|
| 89.1
| 89.1
| 0.3 |
2006-Nov-02 Thu
| 3.73
| 3.77
| 3.55
| 3.73
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 3.81
| 3.84
| 3.77
| 3.84
|
|
| 71.7
| 71.7
| 0.3 |
2006-Oct-31 Tue
| 3.88
| 3.89
| 3.76
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Oct-30 Mon
| 3.8
| ###
| 3.8
| 3.89
| 1,155,980
| ###
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| ###
| ###
| 3.75
| 3.75
| 548,883
| 1,029,155
| ###
| ###
| 0.3 |
2006-Oct-26 Thu
| 3.86
| ###
| 3.8
| ###
| 854,744
| ###
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 3.85
| ###
| 3.8
| ###
| 438,820
| 833,758
| 80.1
| 80.1
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 1,408,752
| 0
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 2,816,656
| 0
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 3.81
| 3.86
| 3.79
| 3.85
| 1,617,651
| ###
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 3.83
| 3.86
| 3.81
| 3.86
|
|
| 71.7
| 71.7
| 0.3 |
2006-Oct-13 Fri
| 3.83
| 3.83
| 3.76
| 3.83
| 801,157
| ###
| ###
| ###
| ### |
2006-Oct-12 Thu
| 3.8
| 3.83
| 3.74
| 3.81
| 1,847,574
| ###
| ###
| ###
| 0.3 |
2006-Oct-11 Wed
| ###
| 3.83
| ###
| 3.83
|
|
| 90.4
| 90.4
| ### |
2006-Oct-10 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| 74.1
| 74.1
| ### |
|