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, 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%)
Sep 01, 2016 4.100 4.120 3.925 4.000 924,168 -0.13(-3.15%)
Aug 31, 2016 4.060 4.150 4.010 4.130 1,098,444 +0.04(+0.98%)
Aug 30, 2016 4.250 4.279 3.975 4.090 1,109,697 -0.10(-2.39%)
Aug 29, 2016 3.800 4.280 3.750 4.190 2,152,032 +0.36(+9.40%)
Aug 26, 2016 3.850 3.980 3.770 3.830 926,554 +0.00(+0.00%)
Aug 25, 2016 3.680 3.830 3.660 3.830 551,334 +0.12(+3.23%)
Aug 24, 2016 3.830 3.940 3.650 3.710 915,780 -0.13(-3.39%)
Aug 23, 2016 3.730 3.930 3.630 3.840 1,325,600 +0.07(+1.86%)
Aug 22, 2016 3.480 3.776 3.380 3.770 835,718 +0.22(+6.20%)
Aug 19, 2016 3.730 3.730 3.470 3.550 657,577 -0.14(-3.79%)
Aug 18, 2016 3.550 3.730 3.540 3.690 658,387 +0.15(+4.24%)
Aug 17, 2016 3.560 3.565 3.395 3.540 522,797 -0.09(-2.48%)
Aug 16, 2016 3.570 3.670 3.470 3.630 765,963 +0.10(+2.83%)
Aug 15, 2016 3.380 3.595 3.360 3.530 905,965 +0.16(+4.75%)
Aug 12, 2016 3.300 3.450 3.220 3.370 1,122,610 +0.07(+2.12%)
Aug 11, 2016 3.650 3.650 3.290 3.300 1,246,224 -0.31(-8.59%)
Aug 10, 2016 3.560 3.680 3.540 3.610 636,066 +0.07(+1.98%)
Aug 09, 2016 3.690 3.800 3.520 3.540 772,071 -0.15(-4.07%)
Aug 08, 2016 3.570 3.700 3.500 3.690 904,135 +0.20(+5.73%)
Aug 05, 2016 3.790 3.890 3.480 3.490 1,820,598 -0.26(-6.93%)
Aug 04, 2016 3.530 3.860 3.510 3.750 2,459,134 +0.20(+5.63%)
Aug 03, 2016 3.310 3.560 3.164 3.550 1,859,552 +0.24(+7.25%)
Aug 02, 2016 3.410 3.460 3.140 3.310 1,483,031 -0.07(-2.07%)
Aug 01, 2016 3.390 3.490 3.160 3.380 2,682,625 -0.03(-0.88%)
Jul 29, 2016 2.910 3.650 2.850 3.410 8,408,827 +0.67(+24.45%)
Jul 28, 2016 2.710 2.780 2.635 2.740 960,250 +0.04(+1.48%)
Jul 27, 2016 2.660 2.760 2.530 2.700 1,359,374 +0.05(+1.89%)
Jul 26, 2016 2.490 2.670 2.455 2.650 1,296,221 +0.14(+5.58%)
Jul 25, 2016 2.530 2.580 2.420 2.510 671,415 -0.05(-1.95%)
Jul 22, 2016 2.550 2.600 2.450 2.560 742,367 +0.03(+1.19%)
Jul 21, 2016 2.570 2.610 2.470 2.530 1,037,070 -0.04(-1.56%)
Jul 20, 2016 2.580 2.659 2.490 2.570 896,196 -0.04(-1.53%)
Jul 19, 2016 2.690 2.720 2.530 2.610 797,576 -0.09(-3.33%)
Jul 18, 2016 2.720 2.800 2.660 2.700 841,431 -0.05(-1.82%)
Jul 15, 2016 2.650 2.760 2.550 2.750 808,706 +0.15(+5.77%)
Jul 14, 2016 2.640 2.672 2.550 2.600 729,229 +0.01(+0.39%)
Jul 13, 2016 2.530 2.600 2.405 2.590 935,466 +0.04(+1.57%)
Jul 12, 2016 2.310 2.670 2.280 2.550 1,540,454 +0.30(+13.33%)
Jul 11, 2016 2.230 2.280 2.210 2.250 838,790 +0.03(+1.35%)
Jul 08, 2016 2.090 2.240 2.050 2.220 892,948 +0.16(+7.77%)
Jul 07, 2016 2.190 2.240 2.025 2.060 706,412 -0.11(-5.07%)
Jul 06, 2016 2.260 2.290 2.130 2.170 702,379 -0.12(-5.24%)
Jul 05, 2016 2.200 2.290 2.100 2.290 906,964 +0.03(+1.33%)
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.