Coastal Energy Co.: TSE:CEN historical prices

You have no recent quotes

chg | %

May 28, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	17.41	17.50	17.26	17.38	68,440
May 23, 2013	17.78	17.78	17.25	17.41	215,393
May 22, 2013	18.06	18.20	17.84	17.90	179,886
May 21, 2013	18.55	18.55	17.94	18.15	361,570
May 17, 2013	18.72	18.83	18.50	18.67	109,524
May 16, 2013	19.00	19.10	18.81	18.90	125,606
May 15, 2013	18.71	19.58	18.70	19.20	672,255
May 14, 2013	18.20	18.84	17.50	18.75	713,383
May 13, 2013	19.54	19.55	19.11	19.26	240,779
May 10, 2013	19.57	19.60	19.42	19.51	100,814
May 9, 2013	19.53	19.66	19.43	19.45	68,094
May 8, 2013	19.43	19.52	18.81	19.49	227,202
May 7, 2013	19.42	19.68	19.19	19.43	104,784
May 6, 2013	19.75	20.00	19.65	19.66	77,107
May 3, 2013	20.09	20.23	19.67	19.67	198,090
May 2, 2013	19.61	20.15	19.51	20.04	126,828
May 1, 2013	19.29	19.85	19.18	19.79	233,573
Apr 30, 2013	19.28	19.35	19.14	19.31	141,573
Apr 29, 2013	19.24	19.49	18.93	19.49	428,285
Apr 26, 2013	19.80	19.83	19.10	19.10	157,787
Apr 25, 2013	19.40	20.23	19.40	19.90	185,401
Apr 24, 2013	18.48	19.54	18.48	19.38	414,182
Apr 23, 2013	18.43	18.91	18.32	18.48	258,869
Apr 22, 2013	17.81	18.46	17.70	18.32	159,575
Apr 19, 2013	17.90	18.00	17.50	17.86	143,005
Apr 18, 2013	17.23	17.82	16.98	17.82	438,091
Apr 17, 2013	17.54	17.54	16.69	16.75	343,928
Apr 16, 2013	18.00	18.13	17.18	17.60	248,231
Apr 15, 2013	17.50	18.00	17.30	17.85	244,659
Apr 12, 2013	19.21	19.48	18.75	18.87	227,849