USX:CEXE - Circle Entertainment Inc Circle Entertainment Inc
Sector: Consumer Discretionary, Industry: Leisure Facilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
19 Mar 2008 USD 5.44 5.24 5.43 5.3 5.3 +0.020 (+0.38%) 28,883
18 Mar 2008 USD 5.64 4.5 5.44 5.28 5.28 -0.010 (-0.19%) 43,132
17 Mar 2008 USD 5.59 5.04 5.41 5.29 5.29 -0.110 (-2.04%) 13,675
14 Mar 2008 USD 5.85 5.0 5.0 5.4 5.4 +0.160 (+3.05%) 10,849
13 Mar 2008 USD 5.38 4.94 5.33 5.24 5.24 -0.250 (-4.55%) 17,729
12 Mar 2008 USD 5.93 5.11 5.67 5.49 5.49 +0.330 (+6.40%) 51,875
11 Mar 2008 USD 5.58 4.51 5.0 5.16 5.16 +0.260 (+5.31%) 35,200
10 Mar 2008 USD 5.08 4.61 5.08 4.9 4.9 -0.230 (-4.48%) 33,700
7 Mar 2008 USD 5.82 4.5 4.65 5.13 5.13 +0.480 (+10.32%) 72,000
6 Mar 2008 USD 5.14 4.65 5.06 4.65 4.65 -0.480 (-9.36%) 27,984
5 Mar 2008 USD 5.94 5.0 5.94 5.13 5.13 -0.670 (-11.55%) 72,064
4 Mar 2008 USD 6.0 5.48 5.48 5.8 5.8 +0.330 (+6.03%) 34,555
3 Mar 2008 USD 5.85 5.46 5.46 5.47 5.47 -0.220 (-3.87%) 270,106
29 Feb 2008 USD 6.1 5.36 5.69 5.69 5.69 -0.160 (-2.74%) 9,778
28 Feb 2008 USD 6.09 5.6 6.0 5.85 5.85 -0.110 (-1.85%) 8,100
27 Feb 2008 USD 6.54 5.85 6.05 5.96 5.96 -0.240 (-3.87%) 22,018
26 Feb 2008 USD 6.7 6.11 6.51 6.2 6.2 -0.310 (-4.76%) 24,399
25 Feb 2008 USD 7.17 6.0 6.5 6.51 6.51 +0.070 (+1.09%) 521,677
22 Feb 2008 USD 6.78 6.4 6.55 6.44 6.44 -0.560 (-8.00%) 4,253
21 Feb 2008 USD 7.16 6.2 6.98 7.0 7.0 +0.150 (+2.19%) 57,382
20 Feb 2008 USD 6.99 6.85 6.97 6.85 6.85 -0.010 (-0.15%) 3,308
19 Feb 2008 USD 6.9 6.68 6.86 6.86 6.86 +0.190 (+2.85%) 11,619
15 Feb 2008 USD 7.4 6.21 7.07 6.67 6.67 -0.450 (-6.32%) 8,030
14 Feb 2008 USD 7.5 7.1 7.5 7.12 7.12 -0.400 (-5.32%) 19,260
13 Feb 2008 USD 7.95 7.34 7.57 7.52 7.52 +0.150 (+2.04%) 9,126
12 Feb 2008 USD 7.6 7.34 7.6 7.37 7.37 -0.110 (-1.47%) 25,590
11 Feb 2008 USD 7.65 7.33 7.58 7.48 7.48 -0.170 (-2.22%) 17,052
8 Feb 2008 USD 8.0 7.55 7.71 7.65 7.65 +0.190 (+2.55%) 57,412
7 Feb 2008 USD 7.6 7.15 7.23 7.46 7.46 +0.320 (+4.48%) 11,063
6 Feb 2008 USD 7.75 6.98 7.75 7.14 7.14 -0.430 (-5.68%) 24,464