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 28, 2014 19.08 19.44 18.81 19.40 886,099 +0.35(+1.84%)
Feb 27, 2014 18.27 19.06 18.15 19.05 999,645 +0.71(+3.87%)
Feb 26, 2014 18.08 18.36 17.69 18.34 736,371 +0.32(+1.78%)
Feb 25, 2014 18.32 18.32 17.91 18.02 676,818 -0.40(-2.17%)
Feb 24, 2014 18.34 18.84 18.18 18.42 725,193 +0.05(+0.27%)
Feb 21, 2014 18.55 18.72 18.35 18.37 642,909 -0.20(-1.08%)
Feb 20, 2014 18.52 18.70 18.11 18.57 1,007,723 +0.07(+0.38%)
Feb 19, 2014 18.09 18.69 18.09 18.50 848,478 +0.35(+1.93%)
Feb 18, 2014 18.55 18.59 18.04 18.15 1,762,263 -0.75(-3.97%)
Feb 14, 2014 18.59 18.90 18.90 18.90 1,379,200 +0.18(+0.96%)
Feb 13, 2014 18.58 18.78 18.34 18.72 1,222,223 +0.07(+0.38%)
Feb 12, 2014 18.76 18.97 18.57 18.65 771,512 +0.04(+0.21%)
Feb 11, 2014 18.32 18.69 18.27 18.61 631,088 +0.38(+2.08%)
Feb 10, 2014 18.41 18.51 18.07 18.23 608,863 -0.20(-1.09%)
Feb 07, 2014 18.74 18.85 18.24 18.43 1,206,992 -0.28(-1.50%)
Feb 06, 2014 18.72 19.10 18.66 18.71 1,840,030 -0.03(-0.16%)
Feb 05, 2014 19.31 19.39 18.64 18.74 3,489,232 -0.57(-2.95%)
Feb 04, 2014 18.62 19.59 18.48 19.31 1,401,240 +0.74(+3.98%)
Feb 03, 2014 18.76 18.84 18.50 18.57 750,195 -0.16(-0.85%)
Jan 31, 2014 18.54 18.99 18.52 18.73 913,927 -0.09(-0.48%)
Jan 30, 2014 18.84 19.14 18.67 18.82 895,972 +0.06(+0.32%)
Jan 29, 2014 18.78 19.09 18.52 18.76 1,418,609 -0.18(-0.95%)
Jan 28, 2014 18.54 18.98 18.44 18.94 1,185,839 +0.48(+2.60%)
Jan 27, 2014 18.14 18.55 18.00 18.46 1,490,680 +0.41(+2.27%)
Jan 24, 2014 17.54 18.07 17.04 18.05 1,359,435 +0.32(+1.80%)
Jan 23, 2014 18.15 18.87 17.54 17.73 1,104,541 -0.02(-0.11%)
Jan 22, 2014 17.71 17.90 17.54 17.75 737,712 +0.13(+0.74%)
Jan 21, 2014 17.56 17.82 17.39 17.62 1,054,089 +0.12(+0.69%)
Jan 17, 2014 16.83 17.50 17.50 17.50 1,212,100 +0.59(+3.49%)
Jan 16, 2014 16.77 17.05 16.67 16.91 472,664 +0.12(+0.71%)
Jan 15, 2014 16.38 16.89 16.38 16.79 739,336 +0.45(+2.75%)
Jan 14, 2014 16.45 16.56 16.29 16.34 505,971 +0.03(+0.18%)
Jan 13, 2014 16.90 17.00 16.27 16.31 1,173,012 -0.57(-3.38%)
Jan 10, 2014 17.06 17.23 16.80 16.88 1,154,755 +0.18(+1.08%)
Jan 09, 2014 17.35 17.36 16.55 16.70 854,360 -0.60(-3.47%)
Jan 08, 2014 17.65 17.90 17.22 17.30 847,146 -0.39(-2.20%)
Jan 07, 2014 17.65 17.73 17.39 17.69 430,385 +0.09(+0.51%)
Jan 06, 2014 17.51 17.65 17.24 17.60 497,285 +0.08(+0.46%)
Jan 03, 2014 18.11 18.23 17.44 17.52 712,661 -0.56(-3.10%)
Jan 02, 2014 17.94 18.45 17.94 18.08 443,052 +0.08(+0.44%)
Dec 31, 2013 17.89 18.00 18.00 18.00 444,500 +0.17(+0.95%)
Dec 30, 2013 18.14 18.35 17.77 17.83 474,216 -0.32(-1.76%)
Dec 27, 2013 17.76 18.19 17.69 18.15 263,380 +0.47(+2.66%)
Dec 26, 2013 17.80 17.88 17.66 17.68 227,312 -0.10(-0.56%)
Dec 24, 2013 17.68 17.99 17.66 17.78 157,392 +0.10(+0.57%)
Dec 23, 2013 17.45 17.86 17.45 17.68 351,016 +0.20(+1.14%)
Dec 20, 2013 17.89 17.94 17.27 17.48 1,245,044 -0.31(-1.74%)
Dec 19, 2013 17.28 18.15 17.15 17.79 921,351 +0.48(+2.77%)
Dec 18, 2013 17.09 17.55 17.06 17.31 672,734 +0.18(+1.05%)
Dec 17, 2013 17.40 17.51 16.89 17.13 900,530 -0.35(-2.00%)
Dec 16, 2013 17.60 17.60 17.33 17.48 477,638 -0.09(-0.51%)
Dec 13, 2013 17.58 17.67 17.38 17.57 520,813 -0.02(-0.11%)
Dec 12, 2013 18.01 18.01 17.57 17.59 474,737 -0.43(-2.39%)
Dec 11, 2013 18.34 18.34 17.82 18.02 839,118 -0.36(-1.96%)
Dec 10, 2013 18.29 18.58 18.13 18.38 1,871,015 +0.20(+1.10%)
Dec 09, 2013 17.92 18.19 17.83 18.18 789,917 +0.30(+1.68%)
Dec 06, 2013 17.88 18.22 17.80 17.88 893,642 +0.10(+0.56%)
Dec 05, 2013 16.98 17.84 16.79 17.78 1,173,185 +0.71(+4.16%)
Dec 04, 2013 17.16 17.31 16.92 17.07 479,776 -0.14(-0.81%)
Dec 03, 2013 16.69 17.21 16.62 17.21 897,230 +0.50(+2.99%)
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.