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 (%)
Feb 27, 2015 8.160 8.540 8.130 8.290 2,988,004 +0.18(+2.22%)
Feb 26, 2015 8.570 8.570 8.090 8.110 1,236,268 -0.42(-4.92%)
Feb 25, 2015 8.360 8.690 8.360 8.530 1,352,227 +0.16(+1.91%)
Feb 24, 2015 8.290 8.450 8.180 8.370 1,676,563 +0.26(+3.21%)
Feb 23, 2015 8.180 8.180 7.810 8.110 2,316,484 -0.07(-0.86%)
Feb 20, 2015 8.230 8.380 8.160 8.180 2,885,679 -0.02(-0.24%)
Feb 19, 2015 7.750 8.525 7.750 8.200 3,875,085 +0.38(+4.86%)
Feb 18, 2015 8.290 8.620 7.800 7.820 2,882,143 -0.39(-4.75%)
Feb 17, 2015 7.950 8.220 7.880 8.210 2,855,761 +0.23(+2.88%)
Feb 13, 2015 7.520 7.980 7.980 7.980 2,492,200 +0.55(+7.40%)
Feb 12, 2015 7.750 7.770 7.340 7.430 2,000,534 -0.13(-1.72%)
Feb 11, 2015 7.700 7.820 7.370 7.560 3,011,342 -0.24(-3.08%)
Feb 10, 2015 7.760 7.845 7.380 7.800 1,912,846 +0.02(+0.26%)
Feb 09, 2015 7.110 7.820 7.090 7.780 2,101,079 +0.71(+10.04%)
Feb 06, 2015 7.350 7.530 6.995 7.070 2,004,062 -0.38(-5.10%)
Feb 05, 2015 7.140 7.670 7.110 7.450 1,614,403 +0.39(+5.52%)
Feb 04, 2015 7.120 7.300 6.780 7.060 2,743,473 -0.14(-1.94%)
Feb 03, 2015 7.010 7.430 6.830 7.200 2,863,662 +0.31(+4.50%)
Feb 02, 2015 6.800 7.050 6.770 6.890 1,808,243 +0.10(+1.47%)
Jan 30, 2015 6.540 6.840 6.490 6.790 1,378,420 +0.17(+2.57%)
Jan 29, 2015 6.810 6.887 6.510 6.620 1,454,692 -0.19(-2.79%)
Jan 28, 2015 7.290 7.290 6.760 6.810 1,531,931 -0.44(-6.07%)
Jan 27, 2015 7.040 7.320 6.930 7.250 1,416,038 +0.02(+0.28%)
Jan 26, 2015 7.230 7.380 7.080 7.230 1,258,388 +0.02(+0.28%)
Jan 23, 2015 7.390 7.410 7.150 7.210 2,108,488 -0.26(-3.48%)
Jan 22, 2015 7.740 7.760 7.420 7.470 1,907,106 -0.23(-2.99%)
Jan 21, 2015 7.660 7.855 7.570 7.700 1,635,113 +0.06(+0.79%)
Jan 20, 2015 8.000 8.110 7.560 7.640 1,710,815 -0.31(-3.90%)
Jan 16, 2015 7.960 8.129 7.850 7.950 1,264,454 -0.05(-0.62%)
Jan 15, 2015 8.320 8.360 7.930 8.000 1,658,459 -0.12(-1.48%)
Jan 14, 2015 8.110 8.215 7.770 8.120 1,370,648 -0.17(-2.05%)
Jan 13, 2015 8.340 8.380 8.110 8.290 1,327,289 -0.01(-0.12%)
Jan 12, 2015 8.410 8.480 8.215 8.300 1,478,075 -0.25(-2.92%)
Jan 09, 2015 8.690 8.710 8.430 8.550 750,111 -0.13(-1.50%)
Jan 08, 2015 8.470 8.720 8.350 8.680 1,857,458 +0.31(+3.70%)
Jan 07, 2015 8.660 8.671 8.370 8.370 1,686,434 -0.13(-1.53%)
Jan 06, 2015 8.810 8.980 8.420 8.500 1,466,446 -0.33(-3.74%)
Jan 05, 2015 9.150 9.270 8.660 8.830 1,272,457 -0.43(-4.64%)
Jan 02, 2015 9.190 9.360 9.030 9.260 1,009,418 +0.08(+0.87%)
Dec 31, 2014 9.180 9.180 9.180 9.180 1,241,800 +0.00(+0.00%)
Dec 30, 2014 9.200 9.320 9.110 9.180 1,360,521 +0.00(+0.00%)
Dec 29, 2014 9.310 9.460 9.160 9.180 1,548,099 -0.10(-1.08%)
Dec 26, 2014 9.470 9.550 9.250 9.280 1,114,455 -0.17(-1.80%)
Dec 24, 2014 9.710 9.450 9.450 9.450 424,500 -0.26(-2.68%)
Dec 23, 2014 9.780 10.10 9.630 9.710 1,257,803 -0.03(-0.31%)
Dec 22, 2014 10.08 10.12 9.640 9.740 1,138,985 -0.42(-4.13%)
Dec 19, 2014 9.940 10.22 9.751 10.16 1,808,158 +0.26(+2.63%)
Dec 18, 2014 10.12 10.19 9.860 9.900 1,281,179 +0.00(+0.00%)
Dec 17, 2014 9.410 9.990 9.320 9.900 1,061,387 +0.54(+5.77%)
Dec 16, 2014 9.140 9.630 9.100 9.360 1,445,295 +0.20(+2.18%)
Dec 15, 2014 9.210 9.410 9.000 9.160 1,309,913 +0.04(+0.44%)
Dec 12, 2014 9.090 9.425 8.910 9.120 1,330,459 +0.02(+0.22%)
Dec 11, 2014 9.380 9.585 9.050 9.100 1,436,401 -0.28(-2.99%)
Dec 10, 2014 10.02 10.20 9.270 9.380 1,621,889 -0.72(-7.13%)
Dec 09, 2014 9.710 10.17 9.650 10.10 1,629,670 +0.26(+2.64%)
Dec 08, 2014 10.59 10.67 9.760 9.840 1,470,391 -0.84(-7.87%)
Dec 05, 2014 10.59 11.01 10.56 10.68 1,128,255 +0.01(+0.09%)
Dec 04, 2014 11.07 11.27 10.61 10.67 2,050,984 -0.50(-4.48%)
Dec 03, 2014 10.71 11.26 10.71 11.17 1,044,076 +0.53(+4.98%)
Dec 02, 2014 10.76 11.13 10.55 10.64 1,286,596 -0.32(-2.92%)
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.