(CEY) CENTENNIAL COAL COMPANY LIMITED Daily Prices Page 12...
TOC    Company Info for CEY    Limits
Company Details for (CEY) CENTENNIAL COAL COMPANY LIMITED
Listing Code
| CEY
|
Listing Name
| CENTENNIAL COAL COMPANY LIMITED
|
GICS Sector
| Energy
|
ISIN Name
| CENTENNIAL COAL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CEY1 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for CEY .. Thursday 28th October 2010
CEY is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 6.7
| 68,266,552
| 99.7 |
| |
Limits    Full Scrollable Formatted Daily Prices for CEY    Bottom
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 |
2004-May-27 Thu
| 2.75
| 2.83
| 2.75
| 2.82
|
|
| 84.6
| 84.6
| ### |
2004-May-26 Wed
| 2.7
| 2.75
| ###
| 2.73
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 92.7
| 92.7
| 0.2 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 282,874
| 0
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-May-18 Tue
| 2.71
| 2.72
| ###
| ###
| 492,552
| 669,870
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 2.71
| 2.73
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-May-14 Fri
| 2.77
| 2.78
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-May-13 Thu
| 2.82
| 2.82
| 2.73
| 2.75
|
|
| 14.3
| 14.3
| ### |
2004-May-12 Wed
| ###
| 2.82
| ###
| 2.82
| 338,376
| ###
| ###
| ###
| ### |
2004-May-11 Tue
| 2.7
| 2.74
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2004-May-10 Mon
| 2.8
| 2.81
| 2.75
| 2.75
| 165,151
| ###
| ###
| ###
| ### |
2004-May-07 Fri
| 2.83
| 2.84
| 2.82
| 2.82
| 180,226
| ###
| ###
| ###
| ### |
2004-May-06 Thu
| 2.82
| 2.86
| 2.82
| 2.83
|
|
| 77.5
| 77.5
| 0.2 |
2004-May-05 Wed
| 2.84
| 2.89
| 2.82
| 2.82
| 348,327
| 994,473
| ###
| ###
| ### |
2004-May-04 Tue
| ###
| ###
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 358,880
| 0
| 85.8
| 85.8
| 0.0 |
2004-Apr-30 Fri
| 2.85
| ###
| 2.73
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 686,974
| 0
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 403,550
| 0
| 74.2
| 74.2
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 699,322
| 0
| 76.0
| 76.0
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 115,483
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 494,424
| 0
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 216,646
| 0
| 28.3
| 28.3
| 0.0 |
2004-Apr-16 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| 3
|
|
| 16.7
| 16.7
| 0.2 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 395,580
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 423,557
| 0
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 3.23
| 3.23
| ###
| ###
| 365,154
| 589,723
| 16.4
| 16.4
| 0.0 |
2004-Apr-05 Mon
| 3.2
| 3.25
| ###
| 3.23
| 253,089
| ###
| ###
| ###
| ### |
2004-Apr-02 Fri
| 3.26
| 3.26
| ###
| ###
| 323,059
| 526,586
| 13.1
| 13.1
| 0.0 |
2004-Apr-01 Thu
| ###
| 3.28
| ###
| 3.25
| 302,557
| ###
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 3.22
| 3.27
| 3.22
| 3.26
|
|
| 78.7
| 78.7
| 0.2 |
2004-Mar-30 Tue
| 3.2
| 3.24
| 3.2
| 3.22
| 83,455
| 268,725
| ###
| ###
| 0.2 |
2004-Mar-29 Mon
| 3.21
| 3.25
| ###
| ###
| 407,373
| 661,981
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 3.21
| 3.29
| ###
| ###
| 604,721
| ###
| 24.9
| 24.9
| 0.0 |
2004-Mar-25 Thu
| 3.21
| 3.21
| ###
| ###
| 572,945
| 919,576
| 27.5
| 27.5
| 0.0 |
2004-Mar-24 Wed
| 3.27
| 3.27
| 3.2
| 3.21
| 196,272
| ###
| 18.1
| 18.1
| ### |
2004-Mar-23 Tue
| 3.26
| 3.29
| 3.25
| 3.27
| 1,399,122
| 4,575,128
| 73.5
| 73.5
| ### |
2004-Mar-22 Mon
| ###
| ###
| 3.25
| ###
| 598,972
| 973,329
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| 3.25
| 3.29
| 3.22
| 3.29
|
|
| 77.6
| 77.6
| ### |
2004-Mar-18 Thu
| 3.25
| 3.25
| 3.22
| 3.23
|
|
| 32.0
| 32.0
| ### |
2004-Mar-17 Wed
| 3.2
| 3.29
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Mar-16 Tue
| ###
| 3.21
| ###
| 3.2
| 1,083,573
| ###
| ###
| ###
| 0.2 |
2004-Mar-15 Mon
| ###
| 3.2
| ###
| ###
| 187,273
| ###
| 36.0
| 36.0
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 4.53
| ###
| 4.52
| 4.55
|
|
| 71.4
| 71.4
| 0.3 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 925,146
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 3.29
| ###
| 1,431,357
| 2,354,582
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 3.29
| ###
| 1,327,949
| 2,184,476
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 3.27
| ###
| 3.26
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Feb-25 Wed
| 3.2
| 3.27
| ###
| 3.25
|
|
| 83.2
| 83.2
| 0.2 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Feb-19 Thu
| 3.2
| 3.2
| ###
| ###
| 257,829
| 412,526
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| 3.23
| ###
| 3.23
| 278,043
| ###
| 85.7
| 85.7
| ### |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 452,284
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 232,986
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 244,924
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 304,283
| 0
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 600,679
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| 2.87
| ###
| 2.85
| 2.88
| 163,576
| ###
| ###
| ###
| 0.2 |
2004-Feb-05 Thu
| ###
| ###
| 2.86
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| 2.87
| ###
| 2.87
| ###
| 190,075
| 272,757
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 2.84
| 2.85
| 2.82
| 2.85
|
|
| 77.0
| 77.0
| ### |
2004-Feb-02 Mon
| 2.88
| 2.88
| 2.82
| 2.82
| 142,324
| 405,623
| 16.9
| 16.9
| ### |
2004-Jan-30 Fri
| 2.8
| 2.88
| 2.8
| 2.88
|
|
| 91.0
| 91.0
| 0.2 |
2004-Jan-29 Thu
| 2.88
| 2.88
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jan-28 Wed
| ###
| ###
| 2.89
| ###
| 417,770
| 603,677
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 2.86
| 2.89
| 2.86
| 2.87
| 398,223
| ###
| 66.9
| 66.9
| ### |
2004-Jan-22 Thu
| 2.88
| 2.88
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 2.85
| 2.87
| 2.82
| 2.84
|
|
| 30.6
| 30.6
| 0.2 |
2004-Jan-20 Tue
| 2.85
| 2.88
| 2.85
| 2.86
| 449,356
| ###
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| 2.82
| 2.85
| 2.8
| 2.85
| 272,424
| ###
| 80.3
| 80.3
| ### |
2004-Jan-16 Fri
| 2.77
| 2.82
| 2.77
| 2.82
|
|
| 85.0
| 85.0
| ### |
2004-Jan-15 Thu
| 2.74
| 2.75
| 2.72
| 2.75
| 851,747
| 2,329,528
| ###
| ###
| ### |
2004-Jan-14 Wed
| 2.72
| 2.74
| 2.72
| 2.74
| 209,283
| 571,342
| ###
| ###
| 0.2 |
2004-Jan-13 Tue
| 2.75
| 2.76
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 2.72
| 2.74
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| 2.74
| 2.78
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| 2.73
| 2.75
| 2.73
| 2.73
| 173,476
| 475,324
| ###
| ###
| ### |
2004-Jan-07 Wed
| 2.71
| 2.74
| 2.71
| 2.73
| 223,949
| ###
| ###
| ###
| ### |
2004-Jan-06 Tue
| 2.73
| 2.74
| 2.7
| 2.71
| 1,051,243
| 2,859,380
| 26.7
| 26.7
| ### |
2004-Jan-05 Mon
| 2.72
| 2.72
| ###
| 2.71
| 120,388
| 163,727
| ###
| ###
| ### |
2004-Jan-02 Fri
| 2.75
| 2.75
| 2.71
| 2.72
| 279,683
| ###
| ###
| ###
| 0.2 |
2003-Dec-31 Wed
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 2.72
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Dec-29 Mon
| 2.71
| 2.72
| 2.71
| 2.72
| 54,978
| ###
| 70.3
| 70.3
| 0.2 |
2003-Dec-24 Wed
| 2.71
| 2.73
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| ###
| 2.74
| ###
| 2.72
|
|
| 76.1
| 76.1
| 0.2 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 341,258
| 0
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Dec-12 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2003-Dec-11 Thu
| 2.53
| ###
| 2.52
| 2.59
| 561,359
| ###
| ###
| ###
| 0.2 |
2003-Dec-10 Wed
| 2.5
| 2.53
| 2.5
| 2.52
|
|
| 80.7
| 80.7
| ### |
2003-Dec-09 Tue
| 2.51
| 2.52
| 2.49
| 2.51
| 316,086
| ###
| ###
| ###
| ### |
2003-Dec-08 Mon
| 2.5
| 2.52
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 2.47
| 2.52
| 2.47
| 2.49
| 205,458
| ###
| 77.1
| 77.1
| 0.2 |
2003-Dec-04 Thu
| 2.46
| 2.51
| 2.46
| 2.49
|
|
| 81.7
| 81.7
| 0.2 |
2003-Dec-03 Wed
| 2.48
| 2.48
| 2.45
| 2.46
| 100,072
| 246,677
| 28.0
| 28.0
| 0.2 |
2003-Dec-02 Tue
| 2.46
| 2.49
| 2.45
| 2.48
| 228,973
| ###
| ###
| ###
| 0.2 |
2003-Dec-01 Mon
| 2.47
| 2.48
| 2.45
| 2.45
| 195,043
| 480,780
| 31.9
| 31.9
| 0.2 |
2003-Nov-28 Fri
| 2.47
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 2.49
| 2.49
| 2.47
| 2.48
| 102,376
| ###
| 30.7
| 30.7
| 0.2 |
2003-Nov-26 Wed
| 2.48
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| 2.48
| 2.49
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 2.5
| 2.5
| 2.45
| 2.48
|
|
| 32.7
| 32.7
| 0.2 |
2003-Nov-21 Fri
| 2.53
| 2.54
| 2.51
| 2.51
|
|
| 33.9
| 33.9
| ### |
2003-Nov-20 Thu
| 2.48
| 2.55
| 2.46
| 2.55
|
|
| 90.2
| 90.2
| 0.2 |
2003-Nov-19 Wed
| 2.47
| 2.49
| 2.46
| 2.48
| 382,775
| ###
| ###
| ###
| 0.2 |
2003-Nov-18 Tue
| 2.48
| 2.48
| 2.46
| 2.48
|
|
| 78.7
| 78.7
| 0.2 |
2003-Nov-17 Mon
| 2.47
| 2.48
| 2.46
| 2.48
|
|
| 82.3
| 82.3
| 0.2 |
2003-Nov-14 Fri
| 2.51
| 2.52
| 2.47
| 2.49
|
|
| 28.1
| 28.1
| 0.2 |
2003-Nov-13 Thu
| 2.52
| 2.52
| 2.48
| 2.51
|
|
| 31.9
| 31.9
| ### |
2003-Nov-12 Wed
| 2.52
| 2.53
| 2.48
| 2.52
| 262,884
| 658,524
| 74.7
| 74.7
| ### |
2003-Nov-11 Tue
| 2.52
| 2.54
| 2.51
| 2.53
| 348,774
| 880,654
| 76.1
| 76.1
| ### |
2003-Nov-10 Mon
| 2.48
| 2.52
| 2.45
| 2.51
| 194,345
| 482,947
| 82.0
| 82.0
| ### |
2003-Nov-07 Fri
| 2.44
| 2.48
| 2.44
| 2.45
| 106,388
| ###
| 73.7
| 73.7
| 0.2 |
2003-Nov-06 Thu
| 2.44
| 2.45
| 2.43
| 2.44
| 301,927
| ###
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 2.5
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Nov-04 Tue
| 2.53
| 2.53
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| 2.54
| 2.55
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 2.55
| 2.57
| 2.54
| 2.55
| 194,477
| 496,888
| 70.3
| 70.3
| 0.2 |
2003-Oct-30 Thu
| 2.55
| 2.55
| 2.52
| 2.55
| 203,054
| 514,741
| 68.0
| 68.0
| 0.2 |
2003-Oct-29 Wed
| 2.49
| 2.53
| 2.49
| 2.53
| 117,773
| ###
| 82.6
| 82.6
| ### |
2003-Oct-28 Tue
| 2.51
| 2.51
| 2.48
| 2.49
| 318,644
| ###
| 38.3
| 38.3
| 0.2 |
2003-Oct-27 Mon
| 2.55
| 2.56
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 2.53
| 2.56
| 2.53
| 2.55
| 155,689
| 396,228
| ###
| ###
| 0.2 |
2003-Oct-23 Thu
| 2.56
| 2.59
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Oct-22 Wed
| 2.57
| 2.59
| 2.56
| 2.56
|
|
| 36.4
| 36.4
| 0.2 |
Server processing from 2024-05-20 00:26:36 thru 2024-05-20 00:26:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|