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 (%)
Mar 30, 2012 16.30 16.30 15.81 15.93 1,370,551 -0.19(-1.18%)
Mar 29, 2012 16.12 16.25 15.72 16.12 1,251,373 -0.14(-0.86%)
Mar 28, 2012 16.57 16.57 15.97 16.26 798,004 -0.35(-2.11%)
Mar 27, 2012 16.55 16.82 16.39 16.61 633,839 +0.09(+0.54%)
Mar 26, 2012 16.99 17.09 16.45 16.52 722,178 -0.23(-1.37%)
Mar 23, 2012 16.59 16.98 16.46 16.75 784,636 +0.09(+0.54%)
Mar 22, 2012 16.93 16.93 16.42 16.66 782,156 -0.49(-2.86%)
Mar 21, 2012 17.54 17.60 17.14 17.15 455,789 -0.33(-1.89%)
Mar 20, 2012 17.66 17.67 17.02 17.48 756,842 -0.37(-2.07%)
Mar 19, 2012 17.45 18.19 17.38 17.85 1,242,224 +0.35(+2.00%)
Mar 16, 2012 17.07 17.72 16.98 17.50 1,358,916 +0.50(+2.94%)
Mar 15, 2012 16.82 17.23 16.53 17.00 1,536,281 +0.21(+1.25%)
Mar 14, 2012 17.10 17.31 16.71 16.79 1,564,503 -0.33(-1.93%)
Mar 13, 2012 16.92 17.19 16.82 17.12 751,080 +0.37(+2.21%)
Mar 12, 2012 17.13 17.30 16.72 16.75 632,186 -0.43(-2.50%)
Mar 09, 2012 17.10 17.34 16.79 17.18 1,053,161 +0.35(+2.08%)
Mar 08, 2012 16.97 16.99 16.61 16.83 834,174 +0.00(+0.00%)
Mar 07, 2012 16.57 16.93 16.36 16.83 1,109,805 +0.38(+2.31%)
Mar 06, 2012 16.35 16.62 16.00 16.45 1,384,931 -0.10(-0.60%)
Mar 05, 2012 16.90 16.90 16.19 16.55 1,669,858 -0.37(-2.19%)
Mar 02, 2012 17.62 17.74 16.86 16.92 1,327,879 -0.69(-3.92%)
Mar 01, 2012 17.88 18.17 17.60 17.61 784,164 -0.11(-0.62%)
Feb 29, 2012 18.20 18.36 17.72 17.72 1,348,271 -0.44(-2.42%)
Feb 28, 2012 17.83 18.19 17.80 18.16 887,307 +0.32(+1.79%)
Feb 27, 2012 18.11 18.13 17.83 17.84 1,032,253 -0.41(-2.25%)
Feb 24, 2012 17.98 18.33 17.68 18.25 716,042 +0.30(+1.67%)
Feb 23, 2012 17.95 18.05 17.67 17.95 719,223 -0.04(-0.22%)
Feb 22, 2012 17.99 18.20 17.81 17.99 997,683 -0.05(-0.28%)
Feb 21, 2012 18.49 18.67 18.02 18.04 1,078,410 -0.39(-2.12%)
Feb 17, 2012 18.54 19.09 17.81 18.43 2,904,710 +0.94(+5.37%)
Feb 16, 2012 16.94 17.58 16.84 17.49 1,394,319 +0.52(+3.06%)
Feb 15, 2012 17.02 17.22 16.80 16.97 1,701,855 -0.07(-0.41%)
Feb 14, 2012 17.66 17.81 16.98 17.04 2,983,400 -1.13(-6.22%)
Feb 13, 2012 18.43 18.48 18.05 18.17 1,220,636 -0.18(-0.98%)
Feb 10, 2012 19.39 19.39 18.12 18.35 2,079,661 -1.46(-7.37%)
Feb 09, 2012 19.66 19.95 19.20 19.81 1,306,948 +0.27(+1.38%)
Feb 08, 2012 19.79 20.17 19.50 19.54 700,228 -0.16(-0.81%)
Feb 07, 2012 19.94 19.94 19.51 19.70 705,191 -0.25(-1.25%)
Feb 06, 2012 19.60 20.00 19.47 19.95 557,003 +0.17(+0.86%)
Feb 03, 2012 19.96 20.10 19.75 19.78 1,001,400 +0.12(+0.61%)
Feb 02, 2012 19.00 19.82 18.96 19.66 1,233,513 +0.66(+3.47%)
Feb 01, 2012 19.09 19.44 18.96 19.00 1,373,574 +0.05(+0.26%)
Jan 31, 2012 19.32 19.70 18.33 18.95 1,984,618 -0.65(-3.32%)
Jan 30, 2012 19.18 19.65 18.87 19.60 1,199,729 +0.21(+1.08%)
Jan 27, 2012 18.80 19.59 18.80 19.39 1,400,977 +0.05(+0.26%)
Jan 26, 2012 19.23 19.45 19.06 19.34 9,642,299 +0.18(+0.94%)
Jan 25, 2012 19.12 19.21 18.85 19.16 1,724,227 +0.00(+0.00%)
Jan 24, 2012 19.12 19.22 18.85 19.16 1,607,129 -0.21(-1.08%)
Jan 23, 2012 19.15 19.75 19.13 19.37 1,211,444 +0.28(+1.47%)
Jan 20, 2012 19.51 19.75 18.93 19.09 2,587,377 -0.03(-0.16%)
Jan 19, 2012 18.66 19.34 18.64 19.12 1,313,390 -0.11(-0.57%)
Jan 18, 2012 19.02 19.32 18.64 19.23 1,017,458 +0.06(+0.31%)
Jan 17, 2012 19.67 19.82 19.09 19.17 829,924 -0.33(-1.69%)
Jan 13, 2012 19.81 20.16 19.42 19.50 1,033,093 -0.60(-2.99%)
Jan 12, 2012 20.31 20.44 19.76 20.10 891,867 -0.12(-0.59%)
Jan 11, 2012 20.07 20.34 19.65 20.22 588,306 +0.14(+0.70%)
Jan 10, 2012 19.70 20.13 19.55 20.08 727,814 +0.74(+3.83%)
Jan 09, 2012 19.92 20.03 19.30 19.34 653,141 -0.52(-2.62%)
Jan 06, 2012 19.83 20.09 19.26 19.86 610,480 +0.06(+0.30%)
Jan 05, 2012 19.65 20.07 19.26 19.80 472,850 -0.01(-0.05%)
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.