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 |
2006-Oct-09 Mon
| 3.58
| ###
| 3.53
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 3.53
| 3.58
| 1,261,172
| ###
| 10.8
| 10.8
| 0.3 |
2006-Oct-05 Thu
| 3.54
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| 3.4
|
|
| 3.1
| 3.1
| 0.2 |
2006-Oct-03 Tue
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 3.58
| ###
| 3.56
| ###
| 410,770
| 731,170
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 3.55
| ###
| 3.54
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2006-Sep-28 Thu
| 3.5
| 3.56
| 3.47
| 3.55
| 922,880
| 3,243,923
| ###
| ###
| ### |
2006-Sep-27 Wed
| ###
| 3.5
| ###
| 3.48
| 1,438,083
| 2,516,645
| ###
| ###
| 0.2 |
2006-Sep-26 Tue
| ###
| ###
| 3.28
| ###
| 1,191,443
| ###
| 26.5
| 26.5
| 0.0 |
2006-Sep-25 Mon
| 3.23
| ###
| 3.23
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2006-Sep-22 Fri
| 3.24
| 3.27
| 3.23
| 3.23
|
|
| 28.5
| 28.5
| ### |
2006-Sep-21 Thu
| 3.29
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 3.24
| ###
| 3.24
| 3.29
|
|
| 85.0
| 85.0
| ### |
2006-Sep-19 Tue
| ###
| ###
| 3.23
| 3.24
| 2,425,128
| 3,916,581
| ###
| ###
| ### |
2006-Sep-18 Mon
| 3.25
| 3.27
| 3.24
| 3.26
|
|
| 68.7
| 68.7
| 0.2 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Sep-14 Thu
| 3.29
| 3.41
| 3.26
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Sep-13 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 3.4
| 3.4
| 3.28
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2006-Sep-11 Mon
| 3.49
| 3.49
| 3.4
| 3.44
|
|
| 34.7
| 34.7
| 0.2 |
2006-Sep-08 Fri
| 3.44
| 3.49
| ###
| 3.49
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 3.41
| 3.48
| 3.41
| 3.47
|
|
| 80.5
| 80.5
| 0.2 |
2006-Sep-06 Wed
| 3.48
| 3.51
| 3.43
| 3.49
| 1,911,325
| ###
| 71.7
| 71.7
| ### |
2006-Sep-05 Tue
| ###
| 3.48
| ###
| 3.48
|
|
| 88.8
| 88.8
| 0.2 |
2006-Sep-04 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 3.25
| ###
| 3.25
| ###
| 906,577
| 1,473,187
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 3.24
| 3.28
| 3.23
| 3.28
| 516,020
| 1,679,645
| ###
| ###
| 0.2 |
2006-Aug-28 Mon
| 3.25
| 3.26
| 3.21
| 3.23
| 858,881
| 2,778,480
| ###
| ###
| ### |
2006-Aug-25 Fri
| 3.28
| 3.29
| 3.25
| 3.26
| 660,640
| ###
| ###
| ###
| 0.2 |
2006-Aug-24 Thu
| ###
| ###
| 3.25
| 3.26
|
|
| 20.8
| 20.8
| 0.2 |
2006-Aug-23 Wed
| ###
| ###
| 3.29
| ###
| 612,527
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 3.29
| ###
| 1,023,976
| 1,684,440
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| 3.45
| 3.29
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Aug-18 Fri
| ###
| 3.45
| ###
| ###
| 1,693,525
| ###
| 67.2
| 67.2
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 3.4
| 3.4
| 3.29
| ###
| 1,248,572
| 4,176,473
| 28.4
| 28.4
| 0.0 |
2006-Aug-14 Mon
| ###
| 3.41
| 3.25
| ###
| 1,195,180
| 3,979,949
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 3.41
| 3.45
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2006-Aug-10 Thu
| 3.43
| 3.44
| 3.4
| 3.44
|
|
| 70.8
| 70.8
| 0.2 |
2006-Aug-09 Wed
| 3.5
| 3.5
| 3.43
| 3.43
| 1,856,120
| 6,431,455
| ###
| ###
| 0.2 |
2006-Aug-08 Tue
| 3.5
| 3.57
| 3.47
| 3.55
|
|
| 77.0
| 77.0
| ### |
2006-Aug-07 Mon
| 3.46
| 3.5
| 3.46
| 3.48
| 860,147
| ###
| 75.5
| 75.5
| 0.2 |
2006-Aug-04 Fri
| ###
| ###
| 3.52
| 3.52
| 793,154
| 1,395,951
| ###
| ###
| ### |
2006-Aug-03 Thu
| 3.56
| ###
| 3.55
| ###
| 2,466,921
| 4,378,784
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 3.55
| 3.59
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 3,703,473
| 0
| 74.4
| 74.4
| 0.0 |
2006-Jul-31 Mon
| 3.55
| ###
| 3.53
| ###
| 1,647,888
| 2,908,522
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 3.55
| 3.58
| 3.45
| 3.51
|
|
| 25.4
| 25.4
| ### |
2006-Jul-27 Thu
| 3.58
| ###
| 3.48
| ###
| 1,222,427
| 2,127,022
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 3.49
| ###
| 3.41
| 3.58
| 2,311,378
| ###
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| 3.53
| 3.56
| 3.49
| 3.53
| 616,378
| ###
| 70.2
| 70.2
| 0.3 |
2006-Jul-24 Mon
| 3.41
| 3.48
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Jul-21 Fri
| 3.47
| 3.47
| 3.41
| 3.43
| 1,059,254
| ###
| 25.5
| 25.5
| 0.2 |
2006-Jul-20 Thu
| 3.53
| 3.53
| 3.42
| 3.46
| 885,720
| 3,077,876
| ###
| ###
| 0.2 |
2006-Jul-19 Wed
| 3.52
| 3.52
| 3.4
| 3.47
| 767,229
| ###
| ###
| ###
| 0.2 |
2006-Jul-18 Tue
| 3.45
| ###
| 3.43
| 3.52
|
|
| 86.6
| 86.6
| ### |
2006-Jul-17 Mon
| 3.4
| 3.47
| ###
| 3.45
| 839,748
| ###
| 83.9
| 83.9
| ### |
2006-Jul-14 Fri
| 3.45
| 3.45
| ###
| 3.4
|
|
| 28.5
| 28.5
| 0.2 |
2006-Jul-13 Thu
| 3.44
| 3.5
| 3.42
| 3.47
| 810,981
| ###
| ###
| ###
| 0.2 |
2006-Jul-12 Wed
| 3.46
| 3.55
| 3.46
| 3.46
| 1,677,854
| 5,880,878
| ###
| ###
| 0.2 |
2006-Jul-11 Tue
| 3.57
| 3.57
| 3.41
| 3.46
| 1,959,359
| ###
| ###
| ###
| 0.2 |
2006-Jul-10 Mon
| 3.54
| 3.59
| 3.52
| 3.59
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 3.52
| 3.58
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Jul-06 Thu
| ###
| 3.55
| ###
| 3.51
|
|
| ###
| ###
| ### |
2006-Jul-05 Wed
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 3.25
| 3.29
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Jul-03 Mon
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Jun-30 Fri
| ###
| 3.2
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 1,218,653
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,528,070
| 0
| 86.3
| 86.3
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 957,549
| 0
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 676,972
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 4,019,788
| 0
| 76.5
| 76.5
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| 3
| 2,859,246
| 0
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 3.29
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Jun-08 Thu
| ###
| ###
| 3.29
| 3.29
| 778,859
| 1,281,223
| 43.0
| 43.0
| ### |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 3.43
| ###
| 3.42
| 970,446
| ###
| 87.5
| 87.5
| 0.2 |
2006-Jun-05 Mon
| 3.29
| 3.48
| 3.29
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Jun-02 Fri
| ###
| ###
| 3.22
| 3.28
| 1,226,586
| ###
| 32.0
| 32.0
| 0.2 |
2006-Jun-01 Thu
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 3.25
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 1,060,744
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-25 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 3.49
| 3.49
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-19 Fri
| ###
| 3.47
| ###
| 3.45
|
|
| 79.4
| 79.4
| ### |
2006-May-18 Thu
| 3.46
| 3.46
| 3.42
| 3.43
|
|
| 38.1
| 38.1
| 0.2 |
2006-May-17 Wed
| 3.45
| 3.54
| 3.45
| 3.54
| 2,587,327
| ###
| 83.6
| 83.6
| 0.3 |
2006-May-16 Tue
| 3.47
| 3.52
| 3.46
| 3.49
|
|
| 77.4
| 77.4
| ### |
2006-May-15 Mon
| 3.53
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 3.55
| ###
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2006-May-11 Thu
| 3.58
| ###
| 3.58
| ###
| 1,734,728
| ###
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 3.58
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| 3.53
| 3.59
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-May-08 Mon
| 3.54
| 3.58
| 3.5
| 3.54
| 2,400,556
| ###
| 65.0
| 65.0
| 0.3 |
2006-May-05 Fri
| 3.54
| 3.55
| 3.51
| 3.54
| 2,840,049
| 10,025,372
| ###
| ###
| 0.3 |
2006-May-04 Thu
| ###
| ###
| 3.5
| 3.53
| 2,055,384
| 3,596,922
| ###
| ###
| 0.3 |
2006-May-03 Wed
| 3.45
| ###
| 3.4
| ###
| 6,858,089
| 11,658,751
| 93.0
| 93.0
| 0.0 |
2006-May-02 Tue
| 3.45
| 3.46
| ###
| 3.42
| 6,063,189
| ###
| ###
| ###
| 0.2 |
2006-May-01 Mon
| 3.47
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| 3.5
| ###
| 3.44
| 3.45
|
|
| 27.2
| 27.2
| ### |
2006-Apr-27 Thu
| 3.86
| 3.86
| 3.53
| 3.55
| 4,908,744
| ###
| 1.8
| 1.8
| ### |
2006-Apr-26 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 3.81
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| ###
| ###
| 3.57
| 3.58
|
|
| 28.8
| 28.8
| 0.3 |
2006-Apr-19 Wed
| ###
| ###
| 3.57
| 3.57
| 2,153,652
| ###
| 25.7
| 25.7
| 0.3 |
2006-Apr-18 Tue
| ###
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Apr-13 Thu
| ###
| 3.76
| ###
| ###
| 784,847
| ###
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 3.84
| 3.89
| 3.83
| 3.83
|
|
| 36.7
| 36.7
| ### |
2006-Apr-10 Mon
| 3.8
| 3.86
| 3.78
| 3.81
| 1,062,077
| ###
| 73.1
| 73.1
| 0.3 |
2006-Apr-07 Fri
| 3.85
| 3.85
| 3.82
| 3.84
| 642,679
| 2,464,673
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 3.8
| 3.86
| 3.79
| 3.86
| 1,268,356
| ###
| ###
| ###
| 0.3 |
2006-Apr-05 Wed
| 3.8
| 3.84
| 3.78
| 3.8
|
|
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| 3.8
| 3.87
| 3.79
| 3.81
|
|
| 72.9
| 72.9
| 0.3 |
2006-Apr-03 Mon
| 3.78
| 3.83
| 3.77
| 3.83
| 845,684
| ###
| 77.3
| 77.3
| ### |
2006-Mar-31 Fri
| 3.8
| 3.84
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 3.78
| 3.82
| 3.75
| 3.81
|
|
| 74.7
| 74.7
| 0.3 |
2006-Mar-29 Wed
| 3.78
| 3.79
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Mar-28 Tue
| 3.79
| 3.83
| 3.75
| 3.81
| 2,773,377
| ###
| ###
| ###
| 0.3 |
2006-Mar-27 Mon
| 3.75
| 3.78
| 3.72
| 3.78
| 1,294,447
| 4,854,176
| ###
| ###
| 0.3 |
2006-Mar-24 Fri
| ###
| 3.73
| ###
| 3.73
| 1,159,557
| 2,162,573
| 82.2
| 82.2
| ### |
2006-Mar-23 Thu
| ###
| ###
| 3.57
| ###
| 643,774
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 3.54
| ###
| 3.52
| ###
| 1,749,320
| ###
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3.57
| 3.57
| 3.53
| 3.53
| 1,656,182
| 5,879,446
| 24.7
| 24.7
| 0.3 |
2006-Mar-20 Mon
| 3.59
| ###
| 3.57
| 3.59
| 704,288
| 1,257,154
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| ###
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 3.58
| ###
| 3.53
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Mar-15 Wed
| ###
| 3.7
| 3.55
| ###
| 1,334,282
| 4,836,772
| 26.6
| 26.6
| 0.0 |
2006-Mar-14 Tue
| ###
| 3.72
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2006-Mar-13 Mon
| 3.53
| ###
| 3.52
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2006-Mar-10 Fri
| 3.52
| 3.56
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 3.52
| 3.53
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Mar-08 Wed
| 3.58
| 3.58
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Mar-07 Tue
| 3.53
| 3.59
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Mar-06 Mon
| 3.54
| 3.58
| 3.53
| 3.53
| 480,854
| ###
| 33.9
| 33.9
| 0.3 |
|