End of day Prices (full format), 38 Days for (CEY) CENTENNIAL COAL COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 13.5 |
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 |
|