End of day Prices (full format), 150 Days for (COK) COCKATOO COAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 3,311,143
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 2,586,055
| 0
| 5.3
| 5.3
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 3,551,226
| 0
| 96.3
| 96.3
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| 11,729,253
| 0
| 96.8
| 96.8
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 16,968,859
| 0
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 10,174,252
| 0
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 16,956,643
| 0
| 0.4
| 0.4
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
| 2,520,143
| 0
| 97.1
| 97.1
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
| 4,071,725
| 0
| 72.9
| 72.9
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 8,328,922
| 0
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 5,119,328
| 0
| 68.0
| 68.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
| 3,076,553
| 0
| 7.2
| 7.2
| 0.0 |
2014-Oct-01 Wed
| 0.021
| 0.021
| ###
| ###
| 6,101,049
| ###
| 6.4
| 6.4
| 0.0 |
2014-Sep-30 Tue
| 0.021
| 0.022
| ###
| ###
| 5,114,648
| ###
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| 0.023
| 0.023
| 0.021
| 0.021
| 5,866,984
| 129,073
| ###
| ###
| ### |
2014-Sep-26 Fri
| 0.022
| 0.023
| 0.022
| 0.022
| 2,137,978
| ###
| ###
| ###
| ### |
2014-Sep-25 Thu
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| 3.6
| 3.6
| ### |
2014-Sep-24 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 9.9
| 9.9
| ### |
2014-Sep-23 Tue
| 0.024
| 0.026
| 0.024
| 0.024
|
|
| 67.8
| 67.8
| ### |
2014-Sep-22 Mon
| 0.023
| 0.025
| 0.023
| 0.024
|
|
| 95.6
| 95.6
| ### |
2014-Sep-19 Fri
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| 0.023
| 0.025
| 0.023
| 0.025
| 2,923,985
| 70,175
| 98.0
| 98.0
| ### |
2014-Sep-17 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| 3,329,347
| ###
| ###
| ###
| ### |
2014-Sep-16 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 9.0
| 9.0
| ### |
2014-Sep-15 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 10.7
| 10.7
| ### |
2014-Sep-12 Fri
| 0.024
| 0.024
| 0.023
| 0.024
| 3,070,385
| 72,154
| ###
| ###
| ### |
2014-Sep-11 Thu
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 9.1
| 9.1
| ### |
2014-Sep-10 Wed
| 0.024
| 0.025
| 0.024
| 0.024
| 1,517,771
| 37,185
| 75.0
| 75.0
| ### |
2014-Sep-09 Tue
| 0.025
| 0.025
| 0.023
| 0.025
|
|
| 65.8
| 65.8
| ### |
2014-Sep-08 Mon
| 0.025
| 0.025
| 0.024
| 0.025
|
|
| 76.1
| 76.1
| ### |
2014-Sep-05 Fri
| 0.024
| 0.025
| 0.023
| 0.024
|
|
| 78.0
| 78.0
| ### |
2014-Sep-04 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 2,684,075
| 63,075
| ###
| ###
| ### |
2014-Sep-03 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| 3,370,079
| ###
| 8.2
| 8.2
| ### |
2014-Sep-02 Tue
| 0.025
| 0.025
| 0.024
| 0.024
| 1,483,272
| 36,340
| 7.4
| 7.4
| ### |
2014-Sep-01 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 4,015,825
| 98,387
| 8.9
| 8.9
| ### |
2014-Aug-29 Fri
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 8.5
| 8.5
| ### |
2014-Aug-28 Thu
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2014-Aug-27 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 9.4
| 9.4
| ### |
2014-Aug-26 Tue
| 0.026
| ###
| 0.025
| 0.025
| 35,498,185
| 443,727
| ###
| ###
| ### |
2014-Aug-25 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 3,940,122
| 100,473
| ###
| ###
| ### |
2014-Aug-22 Fri
| 0.025
| 0.026
| 0.025
| 0.026
| 1,917,883
| ###
| 92.0
| 92.0
| ### |
2014-Aug-21 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| 3,638,686
| 92,786
| ###
| ###
| ### |
2014-Aug-20 Wed
| 0.026
| 0.026
| 0.025
| 0.025
| 1,853,689
| ###
| ###
| ###
| ### |
2014-Aug-19 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Aug-18 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 1,122,473
| 28,623
| ###
| ###
| ### |
2014-Aug-15 Fri
| 0.027
| 0.027
| 0.025
| 0.025
| 5,350,487
| ###
| 3.3
| 3.3
| ### |
2014-Aug-14 Thu
| 0.025
| 0.027
| 0.025
| 0.027
|
|
| 97.4
| 97.4
| ### |
2014-Aug-13 Wed
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Aug-12 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| 1,063,328
| ###
| 9.2
| 9.2
| ### |
2014-Aug-11 Mon
| 0.026
| 0.027
| 0.026
| 0.026
| 4,110,771
| ###
| 73.1
| 73.1
| ### |
2014-Aug-08 Fri
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Aug-07 Thu
| 0.026
| 0.027
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Aug-06 Wed
| 0.026
| 0.026
| 0.025
| 0.025
| 496,175
| 12,652
| 10.0
| 10.0
| ### |
2014-Aug-05 Tue
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Aug-04 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| 2,205,022
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| 0.026
| 0.027
| 0.026
| 0.027
| 923,385
| ###
| ###
| ###
| ### |
2014-Jul-31 Thu
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2014-Jul-30 Wed
| 0.027
| 0.027
| 0.026
| 0.027
| 3,538,829
| 93,778
| ###
| ###
| ### |
2014-Jul-29 Tue
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 0.026
| 0.027
| 0.026
| 0.026
| 1,923,741
| 50,979
| 71.3
| 71.3
| ### |
2014-Jul-25 Fri
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Jul-24 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| 3,261,259
| ###
| 10.4
| 10.4
| ### |
2014-Jul-23 Wed
| 0.027
| 0.027
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Jul-21 Mon
| 0.026
| 0.027
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Jul-17 Thu
| 0.026
| 0.027
| 0.026
| 0.027
| 3,927,187
| 104,070
| 90.5
| 90.5
| ### |
2014-Jul-16 Wed
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2014-Jul-15 Tue
| 0.027
| 0.027
| 0.026
| 0.026
| 1,053,343
| ###
| ###
| ###
| ### |
2014-Jul-14 Mon
| 0.028
| 0.028
| 0.027
| 0.027
| 451,325
| ###
| 12.1
| 12.1
| ### |
2014-Jul-11 Fri
| 0.028
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2014-Jul-10 Thu
| 0.027
| 0.028
| 0.027
| 0.027
| 3,900,875
| 107,274
| ###
| ###
| ### |
2014-Jul-09 Wed
| 0.027
| 0.027
| 0.025
| 0.025
|
|
| 4.6
| 4.6
| ### |
2014-Jul-08 Tue
| 0.027
| 0.027
| 0.026
| 0.026
| 3,991,082
| ###
| 10.7
| 10.7
| ### |
2014-Jul-07 Mon
| 0.029
| 0.029
| 0.026
| 0.026
| 2,690,980
| ###
| 2.1
| 2.1
| ### |
2014-Jul-04 Fri
| ###
| ###
| 0.028
| 0.028
|
|
| 3.7
| 3.7
| ### |
2014-Jul-03 Thu
| ###
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| 0.029
| ###
| 0.029
| 0.029
|
|
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| 0.028
| 0.028
| 1,186,078
| ###
| 3.4
| 3.4
| ### |
2014-Jun-30 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 0.028
| ###
| 0.028
| ###
| 8,512,458
| 119,174
| 97.0
| 97.0
| 0.0 |
2014-Jun-26 Thu
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2014-Jun-25 Wed
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2014-Jun-24 Tue
| 0.027
| 0.028
| 0.027
| 0.027
|
|
| 72.9
| 72.9
| ### |
2014-Jun-23 Mon
| 0.025
| 0.027
| 0.025
| 0.027
|
|
| 96.2
| 96.2
| ### |
2014-Jun-20 Fri
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 0.025
| 0.026
| 0.025
| 0.026
| 2,610,150
| 66,558
| 89.8
| 89.8
| ### |
2014-Jun-18 Wed
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 11.0
| 11.0
| ### |
2014-Jun-17 Tue
| 0.025
| 0.026
| 0.025
| 0.025
| 1,977,829
| ###
| 70.8
| 70.8
| ### |
2014-Jun-16 Mon
| 0.027
| 0.027
| 0.024
| 0.025
|
|
| 4.2
| 4.2
| ### |
|