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 (%)
Nov 30, 2016 5.900 5.900 5.610 5.740 1,184,680 +0.15(+2.68%)
Nov 29, 2016 5.760 5.760 5.302 5.590 1,864,893 -0.34(-5.73%)
Nov 28, 2016 5.880 6.055 5.800 5.930 1,643,778 +0.08(+1.37%)
Nov 25, 2016 6.050 6.060 5.690 5.850 1,298,913 -0.24(-3.94%)
Nov 23, 2016 6.090 6.090 6.090 0 +0.52(+9.34%)
Nov 22, 2016 5.620 5.760 5.500 5.570 2,328,735 +0.07(+1.27%)
Nov 21, 2016 6.010 6.040 5.480 5.500 2,694,401 -0.29(-5.01%)
Nov 18, 2016 5.060 5.930 5.060 5.790 7,411,474 +0.79(+15.80%)
Nov 17, 2016 6.650 6.620 4.800 5.000 9,441,648 -1.65(-24.81%)
Nov 16, 2016 6.810 6.920 6.480 6.650 1,958,094 -0.21(-3.06%)
Nov 15, 2016 7.370 7.370 6.735 6.860 2,198,597 -0.51(-6.92%)
Nov 14, 2016 7.450 7.730 7.330 7.370 2,018,190 -0.05(-0.67%)
Nov 11, 2016 7.650 7.650 6.860 7.420 2,960,366 -0.17(-2.24%)
Nov 10, 2016 7.900 8.035 6.955 7.590 4,951,209 +0.12(+1.61%)
Nov 09, 2016 7.400 7.850 7.360 7.470 6,219,455 +0.88(+13.35%)
Nov 08, 2016 6.510 6.795 6.451 6.590 1,323,666 +0.02(+0.30%)
Nov 07, 2016 6.690 6.880 6.490 6.570 1,659,107 -0.02(-0.30%)
Nov 04, 2016 6.490 6.680 6.140 6.590 2,215,897 +0.04(+0.61%)
Nov 03, 2016 6.620 6.810 6.460 6.550 2,382,419 -0.07(-1.06%)
Nov 02, 2016 6.560 6.670 6.311 6.620 2,232,905 +0.03(+0.46%)
Nov 01, 2016 6.280 6.690 6.200 6.590 2,556,829 +0.43(+6.98%)
Oct 31, 2016 6.000 6.180 5.880 6.160 2,283,910 +0.15(+2.50%)
Oct 28, 2016 6.000 6.230 5.780 6.010 4,294,960 +0.68(+12.76%)
Oct 27, 2016 5.270 5.350 5.100 5.330 1,623,342 +0.07(+1.33%)
Oct 26, 2016 5.280 5.450 5.140 5.260 1,760,312 -0.22(-4.01%)
Oct 25, 2016 5.420 5.780 5.420 5.480 2,043,409 +0.06(+1.11%)
Oct 24, 2016 5.890 5.950 5.230 5.420 2,860,418 -0.47(-7.98%)
Oct 21, 2016 6.120 6.150 5.810 5.890 1,867,040 -0.24(-3.92%)
Oct 20, 2016 6.030 6.250 5.980 6.130 1,858,780 -0.07(-1.13%)
Oct 19, 2016 6.150 6.370 6.010 6.200 1,659,627 +0.06(+0.98%)
Oct 18, 2016 5.830 6.380 5.750 6.140 2,874,194 +0.39(+6.78%)
Oct 17, 2016 5.630 5.850 5.580 5.750 1,321,835 +0.20(+3.60%)
Oct 14, 2016 5.590 5.800 5.490 5.550 1,603,759 +0.00(+0.00%)
Oct 13, 2016 5.550 5.700 5.310 5.550 1,262,570 +0.01(+0.18%)
Oct 12, 2016 5.570 5.680 5.490 5.540 992,230 -0.03(-0.54%)
Oct 11, 2016 5.690 5.700 5.400 5.570 865,006 -0.07(-1.24%)
Oct 10, 2016 5.620 5.850 5.610 5.640 1,123,365 +0.08(+1.44%)
Oct 07, 2016 5.570 5.630 5.382 5.560 1,073,834 +0.03(+0.54%)
Oct 06, 2016 5.410 5.620 5.330 5.530 1,412,855 +0.17(+3.17%)
Oct 05, 2016 5.580 5.850 5.310 5.360 2,283,780 +0.00(+0.00%)
Oct 04, 2016 5.490 5.680 5.300 5.360 2,115,340 -0.10(-1.83%)
Oct 03, 2016 5.450 5.570 5.370 5.460 1,749,429 +0.02(+0.37%)
Sep 30, 2016 5.070 5.440 5.000 5.440 2,702,130 +0.38(+7.51%)
Sep 29, 2016 5.020 5.250 4.830 5.060 2,218,809 +0.11(+2.22%)
Sep 28, 2016 4.650 5.020 4.360 4.950 2,128,657 +0.65(+15.12%)
Sep 27, 2016 4.480 4.560 4.165 4.300 1,547,977 -0.21(-4.66%)
Sep 26, 2016 4.500 4.730 4.460 4.510 1,301,198 +0.01(+0.22%)
Sep 23, 2016 4.310 4.560 4.260 4.500 1,042,347 +0.22(+5.14%)
Sep 22, 2016 4.620 4.850 4.230 4.280 2,442,631 -0.29(-6.35%)
Sep 21, 2016 3.920 4.750 3.920 4.570 4,883,777 +0.67(+17.18%)
Sep 20, 2016 3.580 4.030 3.520 3.900 1,546,442 +0.32(+8.94%)
Sep 19, 2016 3.440 3.620 3.425 3.580 1,042,651 +0.17(+4.99%)
Sep 16, 2016 3.480 3.570 3.380 3.410 1,788,738 -0.15(-4.21%)
Sep 15, 2016 3.730 3.768 3.490 3.560 1,006,723 -0.11(-3.00%)
Sep 14, 2016 3.680 3.840 3.660 3.670 810,165 -0.06(-1.61%)
Sep 13, 2016 3.790 3.870 3.550 3.730 1,307,819 -0.18(-4.60%)
Sep 12, 2016 3.990 4.090 3.790 3.910 1,218,558 -0.13(-3.22%)
Sep 09, 2016 4.050 4.130 4.000 4.040 791,664 -0.06(-1.46%)
Sep 08, 2016 3.930 4.140 3.930 4.100 1,124,853 +0.18(+4.59%)
Sep 07, 2016 4.140 4.240 3.880 3.920 1,496,704 -0.21(-5.08%)
Sep 06, 2016 4.150 4.180 4.000 4.130 942,666 +0.10(+2.48%)
Sep 02, 2016 4.080 4.030 4.030 4.030 2,744,900 +0.03(+0.75%)
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.