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 (%)
Jul 31, 2012 16.70 17.12 16.47 16.55 1,143,696 -0.16(-0.96%)
Jul 30, 2012 16.43 16.77 16.07 16.71 1,050,186 +0.36(+2.20%)
Jul 27, 2012 15.99 16.42 15.66 16.35 1,742,997 +0.55(+3.48%)
Jul 26, 2012 15.78 16.19 15.66 15.80 1,051,583 +0.29(+1.87%)
Jul 25, 2012 15.87 15.96 15.43 15.51 635,328 -0.26(-1.65%)
Jul 24, 2012 16.26 16.56 15.31 15.77 1,207,910 -0.59(-3.61%)
Jul 23, 2012 15.80 16.62 15.67 16.36 1,140,094 +0.25(+1.55%)
Jul 20, 2012 15.68 16.15 15.56 16.11 1,086,222 +0.23(+1.45%)
Jul 19, 2012 15.93 16.17 15.39 15.88 2,189,718 -0.08(-0.50%)
Jul 18, 2012 16.53 16.57 15.92 15.96 1,851,250 -0.66(-3.97%)
Jul 17, 2012 17.02 17.09 16.21 16.62 857,047 -0.23(-1.36%)
Jul 16, 2012 17.06 17.14 16.43 16.85 630,709 -0.35(-2.03%)
Jul 13, 2012 17.13 17.43 16.81 17.20 617,476 +0.17(+1.00%)
Jul 12, 2012 16.46 17.17 16.22 17.03 939,353 +0.41(+2.47%)
Jul 11, 2012 16.72 17.05 16.48 16.62 645,037 -0.07(-0.42%)
Jul 10, 2012 17.56 17.79 16.42 16.69 882,303 -0.61(-3.53%)
Jul 09, 2012 17.46 17.79 17.16 17.30 1,263,929 -0.20(-1.14%)
Jul 06, 2012 17.54 17.85 17.29 17.50 1,178,666 -0.23(-1.30%)
Jul 05, 2012 17.89 18.18 17.55 17.73 918,089 -0.24(-1.34%)
Jul 03, 2012 17.73 18.27 17.47 17.97 958,886 +0.33(+1.87%)
Jul 02, 2012 16.95 17.66 16.74 17.64 1,230,379 +0.73(+4.32%)
Jun 29, 2012 16.82 16.97 16.45 16.91 1,221,301 +0.51(+3.11%)
Jun 28, 2012 15.87 16.48 15.80 16.40 1,153,655 +0.38(+2.37%)
Jun 27, 2012 14.80 16.12 14.80 16.02 964,878 +1.20(+8.10%)
Jun 26, 2012 15.09 15.27 14.70 14.82 992,839 -0.29(-1.92%)
Jun 25, 2012 15.62 15.62 15.06 15.11 1,018,580 -0.81(-5.09%)
Jun 22, 2012 15.49 15.97 15.33 15.92 1,758,279 +0.48(+3.11%)
Jun 21, 2012 16.06 16.06 15.27 15.44 1,233,486 -0.61(-3.80%)
Jun 20, 2012 15.70 16.12 15.57 16.05 1,177,614 +0.38(+2.43%)
Jun 19, 2012 15.16 15.78 14.88 15.67 1,369,622 +0.61(+4.05%)
Jun 18, 2012 14.91 15.11 14.81 15.06 1,148,929 +0.05(+0.33%)
Jun 15, 2012 14.75 15.10 14.59 15.01 1,163,046 +0.25(+1.69%)
Jun 14, 2012 14.39 14.76 14.13 14.76 546,646 +0.44(+3.07%)
Jun 13, 2012 14.53 14.76 14.24 14.32 884,373 -0.27(-1.85%)
Jun 12, 2012 14.54 14.69 14.21 14.59 717,278 +0.13(+0.90%)
Jun 11, 2012 15.68 15.73 14.45 14.46 1,132,354 -1.07(-6.89%)
Jun 08, 2012 15.34 15.54 15.12 15.53 844,911 +0.07(+0.45%)
Jun 07, 2012 15.32 15.61 14.90 15.46 2,380,078 +0.40(+2.66%)
Jun 06, 2012 15.14 15.32 14.80 15.06 989,914 +0.08(+0.53%)
Jun 05, 2012 15.24 15.50 14.79 14.98 1,031,085 -0.32(-2.09%)
Jun 04, 2012 15.15 15.46 14.80 15.30 1,114,392 +0.18(+1.19%)
Jun 01, 2012 14.93 15.62 14.91 15.12 1,522,736 -0.36(-2.33%)
May 31, 2012 15.68 15.71 15.02 15.48 1,472,964 -0.24(-1.53%)
May 30, 2012 15.99 16.01 15.70 15.72 832,451 -0.50(-3.08%)
May 29, 2012 16.03 16.56 15.97 16.22 1,507,393 +0.43(+2.72%)
May 25, 2012 15.71 15.96 15.66 15.79 786,208 +0.06(+0.38%)
May 24, 2012 15.75 15.81 15.47 15.73 845,526 +0.02(+0.13%)
May 23, 2012 15.22 15.78 15.08 15.71 1,018,120 +0.40(+2.61%)
May 22, 2012 15.89 15.96 15.09 15.31 1,819,003 -0.52(-3.28%)
May 21, 2012 15.64 15.88 15.47 15.83 1,295,554 +0.24(+1.54%)
May 18, 2012 16.09 16.11 15.42 15.59 1,379,015 -0.44(-2.74%)
May 17, 2012 15.89 16.45 15.73 16.03 2,558,831 +0.21(+1.33%)
May 16, 2012 15.74 16.21 15.61 15.82 1,760,573 +0.07(+0.44%)
May 15, 2012 16.21 16.31 15.70 15.75 1,714,059 -0.52(-3.20%)
May 14, 2012 16.28 16.75 16.15 16.27 1,045,432 -0.23(-1.39%)
May 11, 2012 16.14 16.63 15.96 16.50 1,144,188 +0.16(+0.98%)
May 10, 2012 16.33 16.79 15.92 16.34 3,056,804 +0.09(+0.55%)
May 09, 2012 14.74 16.48 14.46 16.25 3,617,548 +1.30(+8.70%)
May 08, 2012 14.65 14.96 14.26 14.95 1,270,520 +0.16(+1.08%)
May 07, 2012 14.20 14.81 14.11 14.79 1,371,018 +0.52(+3.64%)
May 04, 2012 14.66 14.78 14.25 14.27 1,140,222 -0.56(-3.78%)
May 03, 2012 15.11 15.30 14.66 14.83 1,585,383 -0.27(-1.79%)
May 02, 2012 15.42 15.42 14.91 15.10 1,473,892 -0.50(-3.21%)
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.