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 (%)
Sep 28, 2012 18.36 18.52 17.72 18.10 755,152 -0.44(-2.37%)
Sep 27, 2012 18.08 18.67 18.05 18.54 648,984 +0.66(+3.69%)
Sep 26, 2012 17.70 18.37 17.28 17.88 904,707 +0.16(+0.90%)
Sep 25, 2012 18.31 18.49 17.61 17.72 654,154 -0.54(-2.96%)
Sep 24, 2012 17.91 18.65 17.91 18.26 557,958 -0.01(-0.05%)
Sep 21, 2012 19.00 19.06 18.27 18.27 992,638 -0.62(-3.28%)
Sep 20, 2012 18.71 19.02 18.12 18.89 571,486 -0.04(-0.21%)
Sep 19, 2012 18.72 18.95 18.58 18.93 662,683 +0.24(+1.28%)
Sep 18, 2012 19.03 19.03 18.55 18.69 818,477 -0.45(-2.35%)
Sep 17, 2012 19.52 19.52 18.99 19.14 416,266 -0.55(-2.79%)
Sep 14, 2012 19.94 20.23 19.62 19.69 957,106 -0.05(-0.25%)
Sep 13, 2012 18.92 19.95 18.84 19.74 900,243 +0.84(+4.44%)
Sep 12, 2012 18.93 18.93 18.43 18.90 635,196 +0.39(+2.11%)
Sep 11, 2012 18.23 18.83 18.22 18.51 462,097 +0.35(+1.93%)
Sep 10, 2012 18.82 19.27 18.11 18.16 863,938 -0.73(-3.86%)
Sep 07, 2012 18.30 19.19 18.26 18.89 739,854 +0.76(+4.19%)
Sep 06, 2012 17.95 18.46 17.74 18.13 500,479 +0.34(+1.91%)
Sep 05, 2012 17.41 17.89 17.30 17.79 695,788 +0.39(+2.24%)
Sep 04, 2012 17.40 17.59 16.93 17.40 909,992 -0.19(-1.08%)
Aug 31, 2012 17.91 17.93 17.46 17.59 461,767 -0.11(-0.62%)
Aug 30, 2012 17.82 18.01 17.50 17.70 306,245 -0.29(-1.61%)
Aug 29, 2012 18.00 18.08 17.81 17.99 576,868 +0.13(+0.73%)
Aug 27, 2012 18.16 18.16 17.57 17.86 854,125 -0.30(-1.65%)
Aug 24, 2012 17.70 18.23 17.50 18.16 717,011 +0.36(+2.02%)
Aug 23, 2012 18.00 18.17 17.62 17.80 579,954 -0.29(-1.60%)
Aug 22, 2012 18.02 18.13 17.77 18.09 415,301 +0.07(+0.39%)
Aug 21, 2012 18.02 18.70 17.95 18.02 610,898 +0.05(+0.28%)
Aug 20, 2012 17.70 18.15 17.62 17.97 412,575 +0.24(+1.35%)
Aug 17, 2012 17.90 18.15 17.65 17.73 467,949 -0.22(-1.23%)
Aug 16, 2012 17.63 18.10 17.41 17.95 572,402 +0.36(+2.05%)
Aug 15, 2012 17.45 17.75 17.33 17.59 652,858 +0.05(+0.29%)
Aug 14, 2012 17.62 17.64 17.03 17.54 973,730 +0.04(+0.23%)
Aug 13, 2012 17.87 17.92 17.06 17.50 707,089 -0.46(-2.56%)
Aug 10, 2012 18.13 18.13 17.60 17.96 745,251 -0.26(-1.43%)
Aug 09, 2012 17.53 19.00 17.47 18.22 1,064,786 +0.68(+3.88%)
Aug 08, 2012 17.72 18.00 17.33 17.54 563,962 -0.32(-1.79%)
Aug 07, 2012 17.82 18.00 17.63 17.86 1,432,953 +0.18(+1.02%)
Aug 06, 2012 17.59 18.00 17.41 17.68 903,132 +0.09(+0.51%)
Aug 03, 2012 17.42 18.23 17.14 17.59 1,023,782 +0.52(+3.05%)
Aug 02, 2012 17.51 18.15 16.53 17.07 936,614 -0.67(-3.78%)
Aug 01, 2012 15.65 18.14 14.17 17.74 2,043,288 +1.19(+7.19%)
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%)
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.