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 (%)
Dec 30, 2011 19.31 19.48 19.27 19.32 250,724 +0.05(+0.26%)
Dec 29, 2011 19.19 19.63 19.16 19.27 372,640 +0.11(+0.57%)
Dec 28, 2011 19.73 19.92 19.08 19.16 648,519 -0.62(-3.13%)
Dec 27, 2011 20.12 20.16 19.65 19.78 350,849 -0.47(-2.32%)
Dec 23, 2011 20.65 20.65 20.07 20.25 332,638 +0.22(+1.10%)
Dec 21, 2011 19.48 20.06 19.19 20.03 653,799 +0.45(+2.30%)
Dec 20, 2011 19.21 19.74 19.05 19.58 954,394 +0.80(+4.26%)
Dec 19, 2011 19.25 19.34 18.65 18.78 904,315 -0.38(-1.98%)
Dec 16, 2011 19.38 19.80 19.02 19.16 1,221,501 +0.02(+0.10%)
Dec 15, 2011 19.64 19.71 19.06 19.14 696,472 -0.21(-1.09%)
Dec 14, 2011 18.89 19.66 18.72 19.35 1,677,001 +0.23(+1.20%)
Dec 13, 2011 19.66 19.89 19.00 19.12 786,039 -0.36(-1.85%)
Dec 12, 2011 19.95 20.05 19.11 19.48 1,420,481 -0.92(-4.51%)
Dec 09, 2011 19.47 20.51 19.42 20.40 867,062 +0.99(+5.10%)
Dec 08, 2011 20.15 20.35 19.33 19.41 1,248,303 -0.96(-4.71%)
Dec 07, 2011 20.50 20.73 20.25 20.37 1,046,514 -0.28(-1.36%)
Dec 06, 2011 20.74 20.88 20.38 20.65 755,528 -0.20(-0.96%)
Dec 05, 2011 21.03 21.43 20.64 20.85 600,856 +0.19(+0.92%)
Dec 02, 2011 21.39 21.44 20.56 20.66 510,924 -0.47(-2.22%)
Dec 01, 2011 21.23 21.23 20.81 21.13 912,349 -0.24(-1.12%)
Nov 30, 2011 19.94 21.45 19.81 21.37 2,268,416 +1.72(+8.75%)
Nov 29, 2011 18.70 19.71 18.51 19.65 1,410,108 +0.92(+4.91%)
Nov 28, 2011 18.59 18.89 18.49 18.73 748,268 +0.82(+4.58%)
Nov 25, 2011 18.21 18.35 17.85 17.91 304,322 -0.30(-1.65%)
Nov 23, 2011 19.04 19.04 18.20 18.21 872,880 -0.99(-5.16%)
Nov 22, 2011 19.82 20.13 19.05 19.20 1,048,976 -0.56(-2.83%)
Nov 21, 2011 19.64 19.96 19.11 19.76 942,220 -0.29(-1.45%)
Nov 18, 2011 20.18 20.38 19.88 20.05 993,231 -0.03(-0.15%)
Nov 17, 2011 20.80 20.95 19.92 20.08 1,194,535 -0.70(-3.37%)
Nov 16, 2011 21.64 21.70 20.69 20.78 956,401 -1.13(-5.16%)
Nov 15, 2011 21.65 22.08 21.25 21.91 773,789 +0.08(+0.37%)
Nov 14, 2011 21.45 21.88 21.15 21.83 1,018,258 +0.32(+1.49%)
Nov 11, 2011 21.93 22.02 21.30 21.51 1,046,691 -0.16(-0.74%)
Nov 10, 2011 21.93 22.21 21.34 21.67 1,410,900 +0.08(+0.37%)
Nov 09, 2011 22.58 22.87 21.46 21.59 1,391,594 -1.80(-7.70%)
Nov 08, 2011 23.38 23.92 22.85 23.39 1,056,131 +0.10(+0.43%)
Nov 07, 2011 23.34 23.52 22.91 23.29 526,489 -0.04(-0.17%)
Nov 04, 2011 23.36 23.72 22.76 23.33 963,111 -0.26(-1.10%)
Nov 03, 2011 23.20 23.75 22.32 23.59 1,014,056 +0.69(+3.01%)
Nov 02, 2011 22.97 23.12 22.50 22.90 859,439 +0.56(+2.51%)
Nov 01, 2011 21.92 22.82 21.86 22.34 1,034,383 -0.61(-2.66%)
Oct 31, 2011 23.68 23.87 22.92 22.95 914,143 -1.07(-4.45%)
Oct 28, 2011 23.64 24.34 22.94 24.02 2,038,368 +0.76(+3.27%)
Oct 27, 2011 22.77 23.32 22.29 23.26 1,974,597 +1.17(+5.30%)
Oct 26, 2011 21.79 22.18 21.22 22.09 680,766 +0.72(+3.37%)
Oct 25, 2011 22.00 22.03 21.34 21.37 1,025,806 -0.75(-3.39%)
Oct 24, 2011 21.47 22.15 21.41 22.12 709,167 +0.65(+3.03%)
Oct 21, 2011 21.30 21.68 20.68 21.47 2,001,206 +0.56(+2.68%)
Oct 20, 2011 20.33 20.99 20.16 20.91 2,156,047 +0.50(+2.45%)
Oct 19, 2011 20.67 21.10 20.20 20.41 1,365,440 -0.27(-1.31%)
Oct 18, 2011 20.13 20.92 19.74 20.68 968,147 +0.57(+2.83%)
Oct 17, 2011 20.17 20.62 20.01 20.11 959,680 -0.09(-0.45%)
Oct 14, 2011 20.00 20.27 19.86 20.20 740,297 +0.38(+1.92%)
Oct 13, 2011 19.38 19.95 19.21 19.82 886,670 +0.25(+1.28%)
Oct 12, 2011 19.37 19.96 19.35 19.57 1,150,575 +0.54(+2.84%)
Oct 11, 2011 18.33 19.17 18.26 19.03 786,368 +0.55(+2.98%)
Oct 10, 2011 18.18 18.51 17.97 18.48 1,017,106 +0.76(+4.29%)
Oct 07, 2011 18.15 18.41 17.68 17.72 1,010,443 -0.32(-1.77%)
Oct 06, 2011 17.93 18.25 17.82 18.04 1,140,976 +0.30(+1.69%)
Oct 05, 2011 16.97 17.94 16.84 17.74 922,522 +0.83(+4.91%)
Oct 04, 2011 16.05 16.99 15.91 16.91 1,713,530 +0.62(+3.81%)
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.