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 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%)
Aug 01, 2014 15.47 15.66 15.40 15.53 803,390 +0.05(+0.32%)
Jul 31, 2014 15.33 15.73 15.27 15.48 1,343,577 -0.04(-0.26%)
Jul 30, 2014 16.01 16.36 15.52 15.52 1,674,330 +0.18(+1.17%)
Jul 29, 2014 15.49 15.69 15.33 15.34 1,783,029 -0.09(-0.58%)
Jul 28, 2014 15.85 15.98 15.37 15.43 1,330,769 -0.42(-2.65%)
Jul 25, 2014 15.98 16.01 15.82 15.85 592,673 -0.27(-1.67%)
Jul 24, 2014 15.90 16.23 15.84 16.12 668,442 +0.31(+1.96%)
Jul 23, 2014 15.86 15.88 15.48 15.81 982,569 -0.07(-0.44%)
Jul 22, 2014 15.90 16.00 15.86 15.88 729,784 +0.05(+0.32%)
Jul 21, 2014 16.00 16.05 15.79 15.83 597,100 -0.30(-1.86%)
Jul 18, 2014 16.02 16.29 16.01 16.13 939,531 +0.06(+0.37%)
Jul 17, 2014 16.91 16.91 15.98 16.07 995,074 -0.93(-5.47%)
Jul 16, 2014 16.78 17.18 16.74 17.00 1,062,792 +0.22(+1.31%)
Jul 15, 2014 16.64 16.86 16.41 16.78 804,252 +0.13(+0.78%)
Jul 14, 2014 16.75 16.79 16.62 16.65 500,172 -0.06(-0.36%)
Jul 11, 2014 16.70 16.89 16.55 16.71 757,318 -0.02(-0.12%)
Jul 10, 2014 16.38 16.81 16.38 16.73 915,619 +0.04(+0.24%)
Jul 09, 2014 16.93 16.93 16.53 16.69 972,411 -0.18(-1.07%)
Jul 08, 2014 17.12 17.29 16.68 16.87 1,238,416 -0.37(-2.15%)
Jul 07, 2014 17.69 17.69 17.18 17.24 634,912 -0.54(-3.04%)
Jul 03, 2014 17.75 17.78 17.78 17.78 503,700 +0.07(+0.40%)
Jul 02, 2014 17.75 18.03 17.64 17.71 1,210,790 -0.11(-0.62%)
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.