Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloud Peak Energy Inc (NY: CLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.950 5.950 5.530 5.690 2,127,624 -0.22(-3.72%)
Jan 30, 2017 5.980 6.080 5.650 5.910 2,468,064 +0.07(+1.20%)
Jan 27, 2017 5.720 5.880 5.680 5.840 1,142,214 +0.03(+0.52%)
Jan 26, 2017 5.500 5.830 5.410 5.810 1,882,800 +0.28(+5.06%)
Jan 25, 2017 5.570 5.670 5.470 5.530 1,383,114 -0.04(-0.72%)
Jan 24, 2017 5.260 5.660 5.230 5.570 1,467,462 +0.37(+7.12%)
Jan 23, 2017 5.320 5.350 5.065 5.200 1,152,032 -0.13(-2.44%)
Jan 20, 2017 5.240 5.410 5.160 5.330 767,770 +0.15(+2.90%)
Jan 19, 2017 5.230 5.350 5.110 5.180 872,841 -0.04(-0.77%)
Jan 18, 2017 5.180 5.240 5.020 5.220 1,197,633 -0.01(-0.19%)
Jan 17, 2017 5.680 5.680 5.230 5.230 1,064,399 -0.34(-6.10%)
Jan 13, 2017 5.570 5.570 5.570 0 -0.06(-1.07%)
Jan 12, 2017 5.700 5.733 5.460 5.630 895,098 +0.00(+0.00%)
Jan 11, 2017 5.410 5.650 5.310 5.630 1,572,476 +0.28(+5.23%)
Jan 10, 2017 5.140 5.370 5.120 5.350 1,480,757 +0.33(+6.57%)
Jan 09, 2017 5.300 5.300 5.010 5.020 1,070,860 -0.28(-5.28%)
Jan 06, 2017 5.500 5.563 5.300 5.300 917,512 -0.18(-3.28%)
Jan 05, 2017 5.620 5.660 5.390 5.480 1,076,402 -0.14(-2.49%)
Jan 04, 2017 5.390 5.620 5.380 5.620 1,269,940 +0.24(+4.46%)
Jan 03, 2017 5.680 5.780 5.190 5.380 2,250,481 -0.23(-4.10%)
Dec 30, 2016 5.610 5.610 5.610 0 -0.19(-3.28%)
Dec 29, 2016 5.970 6.020 5.665 5.800 1,509,640 -0.16(-2.68%)
Dec 28, 2016 6.100 6.200 5.870 5.960 1,454,973 -0.10(-1.65%)
Dec 27, 2016 5.920 6.140 5.740 6.060 1,802,384 +0.09(+1.51%)
Dec 23, 2016 5.970 5.970 5.970 0 +0.25(+4.37%)
Dec 22, 2016 5.850 5.935 5.650 5.720 1,550,142 -0.14(-2.39%)
Dec 21, 2016 5.850 6.115 5.770 5.860 1,686,024 +0.08(+1.38%)
Dec 20, 2016 5.940 6.010 5.780 5.780 1,402,603 -0.03(-0.52%)
Dec 19, 2016 5.840 5.945 5.725 5.810 1,460,819 -0.03(-0.51%)
Dec 16, 2016 5.940 6.120 5.840 5.840 2,251,908 -0.08(-1.35%)
Dec 15, 2016 6.050 6.070 5.730 5.920 1,520,450 -0.24(-3.90%)
Dec 14, 2016 6.020 6.350 5.950 6.160 1,740,382 +0.14(+2.33%)
Dec 13, 2016 6.390 6.390 5.960 6.020 1,558,538 -0.25(-3.99%)
Dec 12, 2016 6.510 6.540 6.210 6.270 1,306,797 -0.11(-1.72%)
Dec 09, 2016 6.330 6.390 6.091 6.380 1,276,411 +0.03(+0.47%)
Dec 08, 2016 6.510 6.530 6.150 6.350 1,162,732 -0.15(-2.31%)
Dec 07, 2016 6.470 6.610 6.410 6.500 1,488,691 +0.03(+0.46%)
Dec 06, 2016 6.310 6.580 6.300 6.470 1,283,464 +0.09(+1.41%)
Dec 05, 2016 6.580 6.650 6.210 6.380 2,101,787 -0.11(-1.69%)
Dec 02, 2016 6.020 6.530 5.945 6.490 2,106,751 +0.47(+7.81%)
Dec 01, 2016 5.900 6.090 5.760 6.020 1,695,318 +0.28(+4.88%)
Nov 30, 2016 5.900 5.900 5.610 5.740 1,184,680 +0.15(+2.68%)
Nov 29, 2016 5.760 5.760 5.302 5.590 1,864,893 -0.34(-5.73%)
Nov 28, 2016 5.880 6.055 5.800 5.930 1,643,778 +0.08(+1.37%)
Nov 25, 2016 6.050 6.060 5.690 5.850 1,298,913 -0.24(-3.94%)
Nov 23, 2016 6.090 6.090 6.090 0 +0.52(+9.34%)
Nov 22, 2016 5.620 5.760 5.500 5.570 2,328,735 +0.07(+1.27%)
Nov 21, 2016 6.010 6.040 5.480 5.500 2,694,401 -0.29(-5.01%)
Nov 18, 2016 5.060 5.930 5.060 5.790 7,411,474 +0.79(+15.80%)
Nov 17, 2016 6.650 6.620 4.800 5.000 9,441,648 -1.65(-24.81%)
Nov 16, 2016 6.810 6.920 6.480 6.650 1,958,094 -0.21(-3.06%)
Nov 15, 2016 7.370 7.370 6.735 6.860 2,198,597 -0.51(-6.92%)
Nov 14, 2016 7.450 7.730 7.330 7.370 2,018,190 -0.05(-0.67%)
Nov 11, 2016 7.650 7.650 6.860 7.420 2,960,366 -0.17(-2.24%)
Nov 10, 2016 7.900 8.035 6.955 7.590 4,951,209 +0.12(+1.61%)
Nov 09, 2016 7.400 7.850 7.360 7.470 6,219,455 +0.88(+13.35%)
Nov 08, 2016 6.510 6.795 6.451 6.590 1,323,666 +0.02(+0.30%)
Nov 07, 2016 6.690 6.880 6.490 6.570 1,659,107 -0.02(-0.30%)
Nov 04, 2016 6.490 6.680 6.140 6.590 2,215,897 +0.04(+0.61%)
Nov 03, 2016 6.620 6.810 6.460 6.550 2,382,419 -0.07(-1.06%)
Nov 02, 2016 6.560 6.670 6.311 6.620 2,232,905 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.