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 29, 2016 1.340 1.600 1.270 1.500 2,530,375 +0.19(+14.50%)
Jan 28, 2016 1.270 1.390 1.265 1.310 1,582,453 +0.05(+3.97%)
Jan 27, 2016 1.380 1.450 1.220 1.260 2,481,183 -0.14(-10.00%)
Jan 26, 2016 1.350 1.420 1.285 1.400 1,824,842 +0.11(+8.53%)
Jan 25, 2016 1.290 1.430 1.270 1.290 1,581,383 +0.01(+0.78%)
Jan 22, 2016 1.320 1.490 1.260 1.280 2,330,292 +0.01(+0.79%)
Jan 21, 2016 1.240 1.460 1.230 1.270 1,791,870 +0.02(+1.60%)
Jan 20, 2016 1.160 1.250 1.080 1.250 2,474,652 +0.09(+7.76%)
Jan 19, 2016 1.410 1.410 1.150 1.160 1,792,542 -0.18(-13.43%)
Jan 15, 2016 1.390 1.340 1.340 1.340 1,191,500 -0.10(-6.94%)
Jan 14, 2016 1.420 1.500 1.395 1.440 1,134,097 +0.00(+0.00%)
Jan 13, 2016 1.680 1.760 1.430 1.440 1,853,736 -0.24(-14.29%)
Jan 12, 2016 1.620 1.730 1.610 1.680 2,168,121 +0.04(+2.44%)
Jan 11, 2016 1.830 1.830 1.605 1.640 3,011,697 -0.20(-10.87%)
Jan 08, 2016 1.900 1.920 1.740 1.840 2,097,109 +0.01(+0.55%)
Jan 07, 2016 1.970 1.975 1.810 1.830 2,289,498 -0.15(-7.58%)
Jan 06, 2016 2.010 2.040 1.970 1.980 1,370,281 -0.07(-3.41%)
Jan 05, 2016 2.230 2.230 2.020 2.050 1,346,010 -0.16(-7.24%)
Jan 04, 2016 2.030 2.250 2.020 2.210 1,167,071 +0.13(+6.25%)
Dec 31, 2015 2.020 2.080 2.080 2.080 1,131,200 +0.04(+1.96%)
Dec 30, 2015 2.200 2.250 2.040 2.040 949,662 -0.19(-8.52%)
Dec 29, 2015 2.230 2.280 2.200 2.230 1,034,463 +0.02(+0.90%)
Dec 28, 2015 2.250 2.280 2.135 2.210 797,037 -0.08(-3.49%)
Dec 24, 2015 2.360 2.290 2.290 2.290 507,600 -0.03(-1.29%)
Dec 23, 2015 2.100 2.330 2.080 2.320 1,342,722 +0.23(+11.00%)
Dec 22, 2015 2.040 2.110 1.980 2.090 1,344,790 +0.09(+4.50%)
Dec 21, 2015 2.150 2.280 1.950 2.000 2,147,486 -0.09(-4.31%)
Dec 18, 2015 2.080 2.150 2.000 2.090 2,728,839 -0.05(-2.34%)
Dec 17, 2015 2.050 2.140 2.000 2.140 1,630,586 +0.06(+2.88%)
Dec 16, 2015 2.160 2.263 2.050 2.080 1,662,095 -0.11(-5.02%)
Dec 15, 2015 2.020 2.200 2.000 2.190 980,319 +0.15(+7.35%)
Dec 14, 2015 2.250 2.270 1.960 2.040 1,779,687 -0.26(-11.30%)
Dec 11, 2015 2.340 2.360 2.220 2.300 1,223,520 -0.04(-1.71%)
Dec 10, 2015 2.370 2.510 2.320 2.340 1,192,091 +0.02(+0.86%)
Dec 09, 2015 2.540 2.605 2.250 2.320 1,704,515 -0.22(-8.66%)
Dec 08, 2015 2.450 2.570 2.390 2.540 1,300,828 +0.03(+1.20%)
Dec 07, 2015 2.570 2.580 2.400 2.510 1,746,568 -0.09(-3.46%)
Dec 04, 2015 2.610 2.685 2.550 2.600 1,247,964 -0.04(-1.52%)
Dec 03, 2015 2.640 2.710 2.585 2.640 1,364,394 +0.00(+0.00%)
Dec 02, 2015 2.700 2.835 2.580 2.640 1,267,921 -0.06(-2.22%)
Dec 01, 2015 2.640 2.915 2.620 2.700 1,787,110 +0.09(+3.45%)
Nov 30, 2015 2.610 2.750 2.560 2.610 2,081,260 -0.02(-0.76%)
Nov 27, 2015 2.690 2.710 2.600 2.630 522,775 -0.05(-1.87%)
Nov 25, 2015 2.650 2.680 2.680 2.680 1,027,900 +0.01(+0.37%)
Nov 24, 2015 2.770 2.840 2.610 2.670 1,439,089 -0.13(-4.64%)
Nov 23, 2015 2.950 2.960 2.780 2.800 1,109,267 -0.12(-4.11%)
Nov 20, 2015 2.880 2.950 2.720 2.920 1,664,521 -0.11(-3.63%)
Nov 19, 2015 3.200 3.224 3.010 3.030 789,322 -0.19(-5.90%)
Nov 18, 2015 3.080 3.330 3.070 3.220 1,290,113 +0.16(+5.23%)
Nov 17, 2015 3.300 3.370 3.050 3.060 1,551,602 -0.30(-8.93%)
Nov 16, 2015 3.330 3.480 3.240 3.360 640,360 +0.02(+0.60%)
Nov 13, 2015 3.180 3.405 3.120 3.340 812,648 +0.15(+4.70%)
Nov 12, 2015 3.140 3.290 3.050 3.190 882,290 -0.06(-1.85%)
Nov 11, 2015 3.370 3.530 3.200 3.250 960,648 -0.15(-4.41%)
Nov 10, 2015 3.550 3.570 3.330 3.400 972,711 -0.15(-4.23%)
Nov 09, 2015 3.750 3.830 3.518 3.550 1,025,036 -0.16(-4.31%)
Nov 06, 2015 3.510 3.800 3.500 3.710 1,706,925 +0.11(+3.06%)
Nov 05, 2015 3.500 3.710 3.460 3.600 1,835,448 +0.10(+2.86%)
Nov 04, 2015 3.450 3.640 3.426 3.500 2,446,381 +0.07(+2.04%)
Nov 03, 2015 3.220 3.550 3.210 3.430 2,126,656 +0.18(+5.54%)
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.