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 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%)
Nov 02, 2015 2.940 3.250 2.920 3.250 1,751,372 +0.28(+9.43%)
Oct 30, 2015 3.180 3.180 2.850 2.970 2,121,572 -0.19(-6.01%)
Oct 29, 2015 3.090 3.235 2.980 3.160 3,111,392 +0.16(+5.33%)
Oct 28, 2015 3.200 3.280 2.875 3.000 5,673,523 +0.29(+10.70%)
Oct 27, 2015 2.800 2.805 2.570 2.710 2,755,928 -0.14(-4.91%)
Oct 26, 2015 3.250 3.250 2.830 2.850 1,459,573 -0.41(-12.58%)
Oct 23, 2015 3.090 3.260 3.020 3.260 1,844,654 +0.19(+6.19%)
Oct 22, 2015 3.030 3.160 2.970 3.070 1,439,409 +0.07(+2.33%)
Oct 21, 2015 3.020 3.105 2.940 3.000 1,100,672 -0.02(-0.66%)
Oct 20, 2015 3.030 3.080 2.980 3.020 1,020,062 -0.03(-0.98%)
Oct 19, 2015 2.990 3.120 2.980 3.050 1,329,113 -0.02(-0.65%)
Oct 16, 2015 3.180 3.220 2.990 3.070 1,204,992 -0.09(-2.85%)
Oct 15, 2015 2.930 3.270 2.880 3.160 1,922,259 +0.16(+5.33%)
Oct 14, 2015 2.970 3.090 2.940 3.000 839,215 +0.02(+0.67%)
Oct 13, 2015 3.010 3.130 2.880 2.980 736,442 -0.07(-2.30%)
Oct 12, 2015 3.310 3.340 3.020 3.050 1,001,643 -0.29(-8.68%)
Oct 09, 2015 3.370 3.490 3.230 3.340 833,001 -0.01(-0.30%)
Oct 08, 2015 3.100 3.430 3.000 3.350 1,997,399 +0.25(+8.06%)
Oct 07, 2015 3.130 3.180 2.890 3.100 3,215,470 +0.03(+0.98%)
Oct 06, 2015 2.780 3.130 2.662 3.070 2,752,357 +0.19(+6.60%)
Oct 05, 2015 2.820 3.000 2.770 2.880 1,709,633 +0.07(+2.49%)
Oct 02, 2015 2.600 2.840 2.570 2.810 1,194,801 +0.24(+9.34%)
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.