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 (%)
Oct 31, 2014 11.52 11.98 11.23 11.97 1,255,767 +0.60(+5.28%)
Oct 30, 2014 11.42 12.04 10.91 11.37 1,613,111 -0.03(-0.26%)
Oct 29, 2014 11.70 11.74 11.23 11.40 1,248,174 -0.25(-2.15%)
Oct 28, 2014 10.65 11.71 10.64 11.65 1,305,024 +1.05(+9.91%)
Oct 27, 2014 10.96 11.06 10.48 10.60 848,336 -0.46(-4.16%)
Oct 24, 2014 10.90 11.12 10.75 11.06 612,774 +0.19(+1.75%)
Oct 23, 2014 10.79 11.05 10.72 10.87 595,418 +0.14(+1.30%)
Oct 22, 2014 11.41 11.41 10.71 10.73 884,402 -0.64(-5.63%)
Oct 21, 2014 10.90 11.39 10.90 11.37 793,308 +0.55(+5.08%)
Oct 20, 2014 10.94 11.12 10.74 10.82 787,565 -0.10(-0.92%)
Oct 17, 2014 11.19 11.42 10.91 10.92 966,152 -0.18(-1.62%)
Oct 16, 2014 10.61 11.22 10.40 11.10 2,184,428 +0.73(+7.04%)
Oct 15, 2014 10.14 10.47 9.820 10.37 1,741,194 +0.10(+0.97%)
Oct 14, 2014 10.54 10.70 10.21 10.27 1,672,912 -0.17(-1.63%)
Oct 13, 2014 10.57 10.85 10.22 10.44 1,536,461 -0.03(-0.29%)
Oct 10, 2014 10.45 10.76 10.42 10.47 1,193,289 -0.07(-0.66%)
Oct 09, 2014 11.14 11.16 10.45 10.54 1,347,141 -0.62(-5.56%)
Oct 08, 2014 11.34 11.37 10.62 11.16 2,679,929 -0.20(-1.76%)
Oct 07, 2014 11.48 11.61 11.34 11.36 1,746,526 -0.24(-2.07%)
Oct 06, 2014 11.79 11.85 11.48 11.60 1,584,903 -0.15(-1.28%)
Oct 03, 2014 12.14 12.14 11.71 11.75 1,597,944 -0.33(-2.73%)
Oct 02, 2014 12.32 12.44 12.04 12.08 1,801,119 -0.24(-1.95%)
Oct 01, 2014 12.58 12.62 12.17 12.32 1,538,441 -0.30(-2.38%)
Sep 30, 2014 12.27 12.66 12.16 12.62 1,423,836 +0.38(+3.10%)
Sep 29, 2014 12.16 12.35 12.10 12.24 986,111 -0.08(-0.65%)
Sep 26, 2014 12.24 12.38 12.13 12.32 975,751 -0.01(-0.08%)
Sep 25, 2014 12.57 12.57 12.16 12.33 982,006 -0.27(-2.14%)
Sep 24, 2014 12.80 12.80 12.45 12.60 926,020 -0.12(-0.94%)
Sep 23, 2014 12.67 12.89 12.61 12.72 1,007,028 +0.08(+0.63%)
Sep 22, 2014 13.22 13.22 12.60 12.64 1,303,488 -0.67(-5.03%)
Sep 19, 2014 13.35 13.53 13.23 13.31 1,437,413 -0.05(-0.37%)
Sep 18, 2014 13.28 13.37 13.00 13.36 1,175,278 +0.04(+0.30%)
Sep 17, 2014 13.38 13.42 13.24 13.32 657,342 +0.03(+0.23%)
Sep 16, 2014 13.31 13.45 13.21 13.29 696,820 -0.08(-0.60%)
Sep 15, 2014 13.49 13.61 13.35 13.37 541,043 -0.14(-1.04%)
Sep 12, 2014 13.58 13.58 13.45 13.51 623,229 -0.07(-0.52%)
Sep 11, 2014 13.57 13.63 13.43 13.58 521,813 -0.02(-0.15%)
Sep 10, 2014 13.70 13.79 13.50 13.60 484,318 -0.11(-0.80%)
Sep 09, 2014 13.70 13.92 13.60 13.71 860,865 +0.00(+0.00%)
Sep 08, 2014 13.95 14.07 13.69 13.71 987,753 -0.25(-1.79%)
Sep 05, 2014 14.17 14.27 13.93 13.96 1,155,427 -0.27(-1.90%)
Sep 04, 2014 14.25 14.74 14.19 14.23 1,357,929 +0.00(+0.00%)
Sep 03, 2014 14.39 14.45 14.06 14.23 1,787,271 -0.21(-1.45%)
Sep 02, 2014 15.65 15.65 14.17 14.44 3,495,015 -1.27(-8.08%)
Aug 29, 2014 15.46 15.71 15.71 15.71 420,700 +0.29(+1.88%)
Aug 28, 2014 15.64 15.71 15.38 15.42 443,266 -0.33(-2.10%)
Aug 27, 2014 15.67 15.81 15.57 15.75 334,956 +0.11(+0.70%)
Aug 26, 2014 15.35 15.72 15.28 15.64 653,533 +0.32(+2.09%)
Aug 25, 2014 15.94 15.96 15.30 15.32 446,230 -0.54(-3.40%)
Aug 22, 2014 15.63 16.01 15.40 15.86 779,712 +0.21(+1.34%)
Aug 21, 2014 15.75 15.97 15.48 15.65 380,338 -0.07(-0.45%)
Aug 20, 2014 15.60 15.75 15.43 15.72 527,766 +0.06(+0.38%)
Aug 19, 2014 15.57 15.85 15.57 15.66 779,588 +0.13(+0.84%)
Aug 18, 2014 15.57 15.70 15.41 15.53 578,471 +0.04(+0.26%)
Aug 15, 2014 15.65 15.70 15.30 15.49 621,724 -0.08(-0.51%)
Aug 14, 2014 15.39 15.60 15.29 15.57 465,050 +0.19(+1.24%)
Aug 13, 2014 15.38 15.47 15.21 15.38 496,607 +0.01(+0.07%)
Aug 12, 2014 15.75 15.84 15.30 15.37 455,783 -0.41(-2.60%)
Aug 11, 2014 15.76 15.95 15.72 15.78 470,536 +0.07(+0.45%)
Aug 08, 2014 15.68 15.88 15.56 15.71 491,869 +0.05(+0.32%)
Aug 07, 2014 15.89 15.99 15.63 15.66 615,319 -0.15(-0.95%)
Aug 06, 2014 15.59 15.90 15.55 15.81 626,050 +0.23(+1.48%)
Aug 05, 2014 15.63 15.82 15.48 15.58 606,318 -0.18(-1.14%)
Aug 04, 2014 15.59 15.78 15.47 15.76 642,198 +0.23(+1.48%)
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.