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 31, 2017 4.550 4.620 4.440 4.580 1,326,247 +0.01(+0.22%)
Mar 30, 2017 4.690 4.760 4.570 4.570 1,372,368 -0.05(-1.08%)
Mar 29, 2017 4.670 4.680 4.480 4.620 1,429,907 +0.11(+2.44%)
Mar 28, 2017 4.380 4.570 4.345 4.510 2,021,226 +0.21(+4.88%)
Mar 27, 2017 4.140 4.340 4.080 4.300 1,145,082 +0.09(+2.14%)
Mar 24, 2017 4.240 4.290 4.180 4.210 1,435,468 -0.01(-0.24%)
Mar 23, 2017 4.170 4.290 4.080 4.220 2,150,939 +0.15(+3.69%)
Mar 22, 2017 3.990 4.090 3.940 4.070 1,145,981 +0.09(+2.26%)
Mar 21, 2017 4.210 4.219 3.970 3.980 1,370,800 -0.22(-5.24%)
Mar 20, 2017 3.900 4.210 3.830 4.200 1,507,520 +0.26(+6.60%)
Mar 17, 2017 3.990 4.050 3.880 3.940 2,388,898 -0.01(-0.25%)
Mar 16, 2017 4.070 4.150 3.920 3.950 1,561,321 -0.08(-1.99%)
Mar 15, 2017 3.850 4.060 3.790 4.030 1,340,513 +0.23(+6.05%)
Mar 14, 2017 3.900 3.900 3.680 3.800 1,495,270 -0.12(-3.06%)
Mar 13, 2017 3.890 4.020 3.890 3.920 905,310 +0.02(+0.51%)
Mar 10, 2017 3.920 3.990 3.840 3.900 1,070,974 +0.00(+0.00%)
Mar 09, 2017 4.020 4.170 3.870 3.900 2,552,680 -0.11(-2.74%)
Mar 08, 2017 4.390 4.390 3.960 4.010 3,159,100 -0.40(-9.07%)
Mar 07, 2017 4.430 4.490 4.250 4.410 2,244,643 -0.04(-0.90%)
Mar 06, 2017 4.530 4.560 4.419 4.450 1,710,402 -0.12(-2.63%)
Mar 03, 2017 4.830 4.830 4.570 4.570 2,186,694 -0.24(-4.99%)
Mar 02, 2017 5.040 5.090 4.780 4.810 1,554,257 -0.21(-4.18%)
Mar 01, 2017 5.060 5.190 4.980 5.020 1,525,962 +0.03(+0.60%)
Feb 28, 2017 5.080 5.130 4.865 4.990 1,792,947 -0.09(-1.77%)
Feb 27, 2017 5.190 5.190 5.030 5.080 3,489,638 -0.03(-0.59%)
Feb 24, 2017 5.110 5.200 5.040 5.110 3,152,778 -0.02(-0.39%)
Feb 23, 2017 5.300 5.400 5.040 5.130 22,986,560 -0.55(-9.68%)
Feb 22, 2017 5.820 5.820 5.580 5.680 1,453,444 -0.19(-3.24%)
Feb 21, 2017 5.900 5.981 5.770 5.870 1,731,056 +0.05(+0.86%)
Feb 17, 2017 5.820 5.820 5.820 0 -0.43(-6.88%)
Feb 16, 2017 5.450 6.300 5.350 6.250 4,042,515 +0.59(+10.42%)
Feb 15, 2017 5.890 5.910 5.650 5.660 1,684,386 -0.24(-4.07%)
Feb 14, 2017 5.720 5.900 5.670 5.900 1,082,853 +0.18(+3.15%)
Feb 13, 2017 5.600 5.870 5.600 5.720 975,888 +0.12(+2.14%)
Feb 10, 2017 5.600 5.780 5.570 5.600 833,270 +0.01(+0.18%)
Feb 09, 2017 5.700 5.771 5.540 5.590 1,110,911 -0.08(-1.41%)
Feb 08, 2017 5.640 5.710 5.470 5.670 1,362,258 -0.01(-0.18%)
Feb 07, 2017 5.350 5.820 5.320 5.680 1,668,159 +0.30(+5.58%)
Feb 06, 2017 5.390 5.470 5.250 5.380 1,066,733 -0.03(-0.55%)
Feb 03, 2017 5.370 5.560 5.332 5.410 1,612,430 +0.10(+1.88%)
Feb 02, 2017 5.450 5.490 5.220 5.310 1,558,112 -0.15(-2.75%)
Feb 01, 2017 5.710 5.850 5.370 5.460 1,726,451 -0.23(-4.04%)
Jan 31, 2017 5.950 5.950 5.530 5.690 2,127,624 -0.22(-3.72%)
Jan 30, 2017 5.980 6.080 5.650 5.910 2,468,064 +0.07(+1.20%)
Jan 27, 2017 5.720 5.880 5.680 5.840 1,142,214 +0.03(+0.52%)
Jan 26, 2017 5.500 5.830 5.410 5.810 1,882,800 +0.28(+5.06%)
Jan 25, 2017 5.570 5.670 5.470 5.530 1,383,114 -0.04(-0.72%)
Jan 24, 2017 5.260 5.660 5.230 5.570 1,467,462 +0.37(+7.12%)
Jan 23, 2017 5.320 5.350 5.065 5.200 1,152,032 -0.13(-2.44%)
Jan 20, 2017 5.240 5.410 5.160 5.330 767,770 +0.15(+2.90%)
Jan 19, 2017 5.230 5.350 5.110 5.180 872,841 -0.04(-0.77%)
Jan 18, 2017 5.180 5.240 5.020 5.220 1,197,633 -0.01(-0.19%)
Jan 17, 2017 5.680 5.680 5.230 5.230 1,064,399 -0.34(-6.10%)
Jan 13, 2017 5.570 5.570 5.570 0 -0.06(-1.07%)
Jan 12, 2017 5.700 5.733 5.460 5.630 895,098 +0.00(+0.00%)
Jan 11, 2017 5.410 5.650 5.310 5.630 1,572,476 +0.28(+5.23%)
Jan 10, 2017 5.140 5.370 5.120 5.350 1,480,757 +0.33(+6.57%)
Jan 09, 2017 5.300 5.300 5.010 5.020 1,070,860 -0.28(-5.28%)
Jan 06, 2017 5.500 5.563 5.300 5.300 917,512 -0.18(-3.28%)
Jan 05, 2017 5.620 5.660 5.390 5.480 1,076,402 -0.14(-2.49%)
Jan 04, 2017 5.390 5.620 5.380 5.620 1,269,940 +0.24(+4.46%)
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.