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-Mar-03 Fri
| ###
| ###
| 3.53
| 3.54
| 444,882
| ###
| ###
| ###
| 0.3 |
2006-Mar-02 Thu
| 3.55
| ###
| 3.54
| ###
| 1,480,379
| 2,620,270
| 76.1
| 76.1
| 0.0 |
2006-Mar-01 Wed
| 3.58
| 3.59
| 3.51
| 3.52
|
|
| 24.9
| 24.9
| ### |
2006-Feb-28 Tue
| ###
| ###
| 3.55
| 3.58
|
|
| 26.9
| 26.9
| 0.3 |
2006-Feb-27 Mon
| 3.59
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Feb-24 Fri
| ###
| ###
| 3.45
| 3.54
| 3,574,485
| 6,165,986
| 19.1
| 19.1
| 0.3 |
2006-Feb-23 Thu
| 3.7
| 3.74
| ###
| 3.7
| 1,507,550
| ###
| ###
| ###
| 0.3 |
2006-Feb-22 Wed
| 3.75
| 3.8
| 3.71
| 3.77
| 1,121,143
| ###
| 71.2
| 71.2
| ### |
2006-Feb-21 Tue
| 3.82
| 3.82
| ###
| 3.78
|
|
| 22.2
| 22.2
| 0.3 |
2006-Feb-20 Mon
| ###
| ###
| 3.85
| 3.85
|
|
| 11.4
| 11.4
| 0.3 |
2006-Feb-17 Fri
| ###
| 4.25
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| 4
| 681,142
| 0
| ###
| ###
| 0.3 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 4.2
| 4.2
| 3.89
| 3.89
|
|
| 2.2
| 2.2
| 0.3 |
2006-Feb-10 Fri
| ###
| 4.25
| ###
| 4.2
| 1,900,155
| 4,037,829
| ###
| ###
| ### |
2006-Feb-09 Thu
| 4.2
| 4.25
| ###
| ###
| 1,577,156
| 3,351,456
| 29.0
| 29.0
| 0.0 |
2006-Feb-08 Wed
| 4.2
| 4.25
| ###
| ###
| 1,903,786
| 4,045,545
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 4.25
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 4.25
| 4.28
| ###
| 4.25
|
|
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| ###
| 4.26
| ###
| 4.24
|
|
| 94.7
| 94.7
| 0.3 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2006-Feb-01 Wed
| 3.8
| ###
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Jan-31 Tue
| 3.85
| ###
| 3.78
| 3.8
| 1,675,046
| ###
| 24.4
| 24.4
| ### |
2006-Jan-30 Mon
| 3.78
| 3.88
| 3.78
| 3.88
| 951,620
| ###
| ###
| ###
| 0.3 |
2006-Jan-27 Fri
| 3.77
| 3.83
| 3.73
| 3.78
| 2,036,677
| ###
| 66.9
| 66.9
| 0.3 |
2006-Jan-25 Wed
| 3.77
| 3.78
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jan-24 Tue
| ###
| ###
| 3.73
| 3.75
| 1,154,375
| ###
| 9.0
| 9.0
| 0.3 |
2006-Jan-23 Mon
| 3.85
| ###
| 3.79
| 3.84
|
|
| 34.1
| 34.1
| 0.3 |
2006-Jan-20 Fri
| 3.89
| ###
| 3.86
| ###
| 821,053
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 3.85
| 3.86
| 3.76
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Jan-18 Wed
| ###
| ###
| 3.76
| 3.85
|
|
| 17.0
| 17.0
| 0.3 |
2006-Jan-17 Tue
| ###
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Jan-11 Wed
| 3.58
| 3.7
| 3.56
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Jan-09 Mon
| ###
| 3.7
| ###
| ###
| 644,656
| ###
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| 3.7
| ###
| ###
| 878,943
| 1,626,044
| 15.0
| 15.0
| 0.0 |
2006-Jan-05 Thu
| 3.73
| 3.75
| ###
| ###
| 560,274
| ###
| 17.6
| 17.6
| 0.0 |
2006-Jan-04 Wed
| 3.8
| 3.82
| 3.73
| 3.73
|
|
| 15.8
| 15.8
| ### |
2006-Jan-03 Tue
| 3.82
| 3.82
| 3.75
| 3.75
| 557,527
| ###
| ###
| ###
| 0.3 |
2005-Dec-30 Fri
| 3.83
| 3.83
| 3.76
| 3.82
| 382,270
| ###
| ###
| ###
| 0.3 |
2005-Dec-29 Thu
| 3.78
| 3.84
| 3.78
| 3.8
|
|
| 69.3
| 69.3
| ### |
2005-Dec-28 Wed
| 3.7
| 3.78
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Dec-27 Tue
| 3.72
| 3.73
| ###
| 3.7
| 958,386
| 1,787,389
| ###
| ###
| 0.3 |
2005-Dec-23 Fri
| 3.72
| 3.73
| ###
| 3.7
| 958,386
| 1,787,389
| ###
| ###
| 0.3 |
2005-Dec-22 Thu
| 3.75
| 3.75
| 3.71
| 3.73
| 227,680
| 849,246
| 25.2
| 25.2
| ### |
2005-Dec-21 Wed
| ###
| 3.76
| ###
| 3.75
| 840,476
| ###
| ###
| ###
| 0.3 |
2005-Dec-20 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 3.83
| 3.83
| 3.71
| 3.71
| 988,887
| ###
| ###
| ###
| ### |
2005-Dec-16 Fri
| 3.81
| 3.83
| 3.8
| 3.81
| 869,748
| 3,318,088
| 67.8
| 67.8
| 0.3 |
2005-Dec-15 Thu
| 3.8
| 3.81
| 3.75
| 3.8
|
|
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| 3.74
| 3.78
| 3.72
| 3.72
| 668,879
| ###
| 27.3
| 27.3
| 0.3 |
2005-Dec-13 Tue
| 3.78
| 3.81
| 3.72
| 3.72
|
|
| 23.7
| 23.7
| 0.3 |
2005-Dec-12 Mon
| 3.82
| 3.85
| 3.77
| 3.78
| 654,874
| ###
| 23.5
| 23.5
| 0.3 |
2005-Dec-09 Fri
| 3.8
| 3.85
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| ###
| 3.8
| 3.8
|
|
| 6.4
| 6.4
| ### |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 1,868,379
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 3.88
| ###
| 720,420
| ###
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 3.85
| ###
| 3.85
| 3.87
| 535,251
| 1,030,358
| ###
| ###
| ### |
2005-Dec-02 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| ###
| ###
| 4
| 2,950,171
| 0
| ###
| ###
| 0.3 |
2005-Nov-29 Tue
| 3.8
| ###
| 3.76
| ###
| 3,746,142
| 7,042,746
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| 3.79
| ###
| 3.79
| 2,293,529
| ###
| 89.8
| 89.8
| ### |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 3.78
| 3.79
| ###
| ###
| 1,663,041
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 3.72
| 3.79
| 3.72
| 3.74
| 1,530,050
| ###
| 75.9
| 75.9
| 0.3 |
2005-Nov-22 Tue
| ###
| 3.71
| ###
| ###
| 2,087,475
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 3.7
| 3.7
| ###
| ###
| 1,314,380
| ###
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 3.7
| 3.73
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2005-Nov-17 Thu
| 3.59
| 3.71
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 3.8
| 3.81
| 3.56
| 3.58
|
|
| 4.2
| 4.2
| 0.3 |
2005-Nov-15 Tue
| ###
| 3.87
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Nov-14 Mon
| 3.82
| 3.83
| ###
| ###
| 2,671,580
| 5,116,075
| 10.0
| 10.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 3.78
| 3.8
| 3,761,187
| 7,108,643
| 7.1
| 7.1
| ### |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,561,524
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,403,426
| 0
| 75.4
| 75.4
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| 4
| 4
|
|
| 10.3
| 10.3
| 0.3 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 1,696,050
| 0
| 35.0
| 35.0
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 2,236,358
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 4.2
| ###
| ###
| 886,228
| 1,861,078
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 1,446,140
| 0
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 4.25
| 4.27
| ###
| ###
| 1,768,871
| ###
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| 4.2
| 4.24
|
|
| 18.3
| 18.3
| 0.3 |
2005-Oct-25 Tue
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| 4.27
| ###
| 4.25
| 1,925,844
| 4,111,676
| 85.2
| 85.2
| ### |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 2,384,350
| 0
| 16.9
| 16.9
| 0.0 |
2005-Oct-19 Wed
| 4.45
| 4.48
| 4.26
| 4.26
|
|
| 9.6
| 9.6
| 0.3 |
2005-Oct-18 Tue
| 4.5
| 4.55
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| 4.51
| 4.59
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2005-Oct-14 Fri
| 4.49
| 4.52
| 4.42
| 4.46
| 493,774
| ###
| ###
| ###
| 0.3 |
2005-Oct-13 Thu
| ###
| ###
| 4.45
| 4.51
| 1,562,774
| 3,477,172
| 19.2
| 19.2
| 0.3 |
2005-Oct-12 Wed
| 4.55
| ###
| 4.55
| ###
| 1,368,884
| ###
| 77.9
| 77.9
| 0.0 |
2005-Oct-11 Tue
| ###
| 4.51
| 4.22
| 4.5
|
|
| 90.5
| 90.5
| ### |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 2,859,355
| 0
| 3.4
| 3.4
| 0.0 |
2005-Oct-07 Fri
| ###
| 4.86
| 4.53
| 4.56
|
|
| 19.5
| 19.5
| 0.3 |
2005-Oct-06 Thu
| 4.7
| 4.89
| ###
| 4.85
| 1,127,749
| 2,757,346
| 94.5
| 94.5
| ### |
2005-Oct-05 Wed
| ###
| ###
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2005-Oct-04 Tue
| ###
| ###
| 5
| 5
| 408,622
| 1,021,555
| 32.2
| 32.2
| 0.4 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 412,082
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 615,451
| 0
| 13.7
| 13.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 1,289,828
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 214,256
| 0
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 5
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 571,343
| 0
| 26.8
| 26.8
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Sep-09 Fri
| ###
| 5.2
| ###
| ###
| 3,087,286
| 8,026,943
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 5.25
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2005-Sep-05 Mon
| ###
| ###
| ###
| 5.28
| 585,770
| 0
| ###
| ###
| 0.4 |
2005-Sep-02 Fri
| ###
| ###
| 5.23
| 5.27
|
|
| 23.2
| 23.2
| ### |
2005-Sep-01 Thu
| ###
| ###
| 5.28
| ###
| 1,097,146
| ###
| 64.7
| 64.7
| 0.0 |
2005-Aug-31 Wed
| 5.28
| ###
| 5.2
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Aug-30 Tue
| ###
| 5.23
| ###
| 5.22
|
|
| 81.7
| 81.7
| 0.4 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2005-Aug-26 Fri
| ###
| 5.25
| ###
| ###
| 405,721
| ###
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 5.2
| 5.2
|
|
| 19.4
| 19.4
| ### |
2005-Aug-23 Tue
| 5.47
| 5.47
| 5.28
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Aug-22 Mon
| 5.21
| 5.46
| 5.21
| 5.43
| 1,389,746
| ###
| 92.0
| 92.0
| 0.4 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 5.2
| 5.28
| ###
| 5.2
| 1,099,526
| 2,902,748
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 5.5
| 5.52
| ###
| ###
| 519,321
| 1,433,325
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 5.46
| 5.52
| 5.45
| 5.52
| 707,029
| 3,878,054
| 77.2
| 77.2
| 0.4 |
2005-Aug-15 Mon
| 5.49
| 5.5
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2005-Aug-12 Fri
| 5.45
| 5.48
| 5.21
| 5.47
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| ###
| 5.28
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 1,931,823
| 0
| 86.0
| 86.0
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 1,100,176
| 0
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 1,173,627
| 0
| 74.6
| 74.6
| 0.0 |
|