COASTAL ENERGY COMPA $13.38

down -0.08


19/6/2013 03:19 PM  |  OTC : CENJF  |  Industries :
Type:

CENJF historical data

Date Open High Low Close Volume
6/19/2013 13.52 13.71 13.24 13.38 314
6/18/2013 13.97 13.99 12.80 13.46 1792
6/17/2013 15.64 15.64 13.88 13.91 594
6/14/2013 15.70 15.70 15.36 15.60 93
6/13/2013 15.44 15.76 15.44 15.75 136
6/12/2013 15.64 15.73 15.49 15.70 261
6/11/2013 15.83 15.83 15.27 15.27 323
6/10/2013 16.34 16.38 16.27 16.27 57
6/7/2013 16.35 16.47 16.29 16.35 30
6/6/2013 16.20 16.36 16.20 16.28 44
6/5/2013 16.27 16.27 16.14 16.18 106
6/4/2013 16.60 16.60 16.25 16.26 129
6/3/2013 16.87 16.87 16.48 16.75 73
5/31/2013 16.76 17.10 16.66 16.98 199
5/30/2013 16.95 16.97 16.88 16.90 109
5/29/2013 17.23 17.40 17.12 17.23 32
5/28/2013 17.12 17.24 17.00 17.12 24
5/24/2013 16.84 16.84 16.78 16.82 68
5/23/2013 17.18 17.18 16.68 16.85 293
5/22/2013 17.54 17.55 17.21 17.21 229
5/21/2013 18.04 18.04 17.55 17.61 271
5/20/2013 18.10 18.25 17.92 17.92 109
5/17/2013 18.18 18.31 18.04 18.07 23
5/16/2013 18.51 18.69 18.51 18.55 136
5/15/2013 18.52 19.04 18.52 18.96 161
5/14/2013 17.92 18.49 17.29 18.49 327
5/13/2013 19.34 19.34 19.00 19.05 45
5/10/2013 19.31 19.35 19.25 19.25 22
5/9/2013 19.61 19.61 19.30 19.30 53
5/8/2013 19.25 19.42 18.81 19.42 75
5/7/2013 19.30 19.57 19.30 19.39 62
5/6/2013 19.59 19.81 19.50 19.51 134
5/3/2013 19.93 19.95 19.70 19.70 51
5/2/2013 19.76 19.93 19.76 19.92 54
5/1/2013 19.19 19.65 19.18 19.62 283
4/30/2013 18.99 19.14 18.99 19.12 148
4/29/2013 18.85 19.13 18.67 19.13 60
4/26/2013 19.30 19.40 18.95 18.95 37
4/25/2013 19.27 19.78 19.18 19.50 153
4/24/2013 18.39 19.04 18.39 18.99 341
4/23/2013 17.94 18.30 17.93 18.00 189
4/22/2013 17.34 17.93 17.34 17.90 60
4/19/2013 17.32 17.37 17.31 17.37 51
4/18/2013 16.82 16.89 16.82 16.83 43
4/17/2013 16.74 16.74 16.33 16.33 122
4/16/2013 17.61 17.72 16.85 17.15 454
4/15/2013 17.15 17.56 16.98 17.38 338
4/12/2013 19.00 19.00 18.61 18.62 79
4/11/2013 18.84 19.39 18.84 19.39 91
4/10/2013 18.67 18.74 18.65 18.73 30
4/9/2013 18.16 18.62 18.15 18.50 48
4/8/2013 18.17 18.26 18.04 18.24 116
4/5/2013 18.04 18.38 17.88 18.35 68
4/4/2013 18.33 18.39 18.06 18.39 54
4/3/2013 19.10 19.10 18.24 18.54 314
4/2/2013 19.77 19.77 19.10 19.12 278
4/1/2013 19.28 19.53 18.90 18.94 764
3/28/2013 18.09 19.10 18.09 19.01 551
3/27/2013 17.60 17.60 17.20 17.32 96
3/26/2013 16.67 17.44 16.64 17.43 459
3/25/2013 18.04 18.05 16.20 16.23 1273
3/22/2013 18.18 18.20 18.09 18.09 177
3/21/2013 18.24 18.24 18.01 18.12 247
3/20/2013 18.25 18.42 18.25 18.40 154
3/19/2013 18.77 18.77 18.10 18.14 264
3/18/2013 18.57 19.03 18.46 18.95 58
3/15/2013 18.59 19.05 18.52 18.52 209
3/14/2013 18.68 18.68 18.11 18.48 455
3/13/2013 18.92 18.92 18.68 18.70 225
3/12/2013 19.13 19.18 18.94 18.95 102
3/11/2013 19.44 19.44 19.15 19.19 84
3/8/2013 19.40 19.45 19.30 19.45 104
3/7/2013 19.43 19.60 19.27 19.49 468
3/6/2013 19.10 19.22 19.00 19.22 105
3/5/2013 19.12 19.20 18.98 19.08 161
3/4/2013 19.67 19.67 18.51 18.73 412
3/1/2013 19.49 19.49 19.29 19.35 115
2/28/2013 19.49 19.67 19.42 19.58 473
2/27/2013 19.42 19.54 19.31 19.51 191
2/26/2013 19.04 19.33 18.75 19.23 221
2/25/2013 19.91 19.91 19.21 19.21 97
2/22/2013 19.14 19.73 19.14 19.47 328
2/21/2013 19.83 20.16 19.15 19.15 370
2/20/2013 21.45 21.45 20.12 20.12 413
2/19/2013 22.06 22.06 21.51 21.51 171
2/15/2013 22.44 22.46 22.12 22.24 92
2/14/2013 22.77 22.77 22.48 22.48 113
2/13/2013 22.02 23.01 22.02 22.85 687
2/12/2013 21.54 22.19 21.54 22.07 78
2/11/2013 22.00 22.00 21.80 21.80 45
2/8/2013 21.89 22.25 21.89 22.02 75
2/7/2013 22.41 22.41 22.04 22.04 146
2/6/2013 22.49 22.75 22.24 22.41 216
2/5/2013 22.60 22.94 22.60 22.80 98
2/4/2013 22.31 22.51 22.18 22.48 75
2/1/2013 22.36 22.36 22.16 22.22 209
1/31/2013 21.29 22.03 21.29 22.03 152
1/30/2013 21.51 21.51 21.09 21.09 103
1/29/2013 20.76 21.34 20.74 21.26 73
1/28/2013 20.71 20.78 20.63 20.65 148
Marketplace
Trading Center