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 (%)
Jan 31, 2019 0.4133 0.4200 0.3730 0.3731 3,599,192 -0.04(-9.51%)
Jan 30, 2019 0.3850 0.4200 0.3300 0.4123 6,703,949 +0.02(+5.72%)
Jan 29, 2019 0.4200 0.4400 0.3800 0.3900 4,793,055 -0.03(-7.14%)
Jan 28, 2019 0.4400 0.4900 0.4100 0.4200 8,160,909 +0.01(+2.44%)
Jan 25, 2019 0.3700 0.4200 0.3600 0.4100 9,909,500 +0.05(+14.37%)
Jan 24, 2019 0.3400 0.3590 0.3300 0.3585 1,922,371 +0.01(+2.19%)
Jan 23, 2019 0.3550 0.3700 0.3302 0.3508 2,239,127 -0.00(-0.14%)
Jan 22, 2019 0.3570 0.3870 0.3390 0.3513 3,893,263 +0.00(+1.24%)
Jan 18, 2019 0.3510 0.3520 0.3250 0.3470 2,297,800 -0.00(-0.86%)
Jan 17, 2019 0.3500 0.3600 0.3300 0.3500 3,553,262 +0.00(+0.86%)
Jan 16, 2019 0.3050 0.3550 0.3050 0.3470 7,152,695 +0.05(+15.67%)
Jan 15, 2019 0.3267 0.3267 0.2801 0.3000 3,647,118 -0.01(-4.43%)
Jan 14, 2019 0.3400 0.3430 0.3000 0.3139 2,866,231 -0.03(-7.68%)
Jan 11, 2019 0.3400 0.3500 0.3100 0.3400 5,865,800 +0.00(+0.00%)
Jan 10, 2019 0.3800 0.3900 0.3100 0.3400 4,899,449 -0.05(-12.91%)
Jan 09, 2019 0.3950 0.4300 0.3600 0.3904 11,208,802 +0.01(+1.59%)
Jan 08, 2019 0.3500 0.4000 0.3360 0.3843 9,683,273 +0.04(+13.03%)
Jan 07, 2019 0.3500 0.3700 0.3200 0.3400 4,724,952 +0.01(+3.03%)
Jan 04, 2019 0.2800 0.3600 0.2700 0.3300 5,588,400 +0.06(+22.22%)
Jan 03, 2019 0.3045 0.3079 0.2550 0.2700 3,356,806 -0.01(-3.91%)
Jan 02, 2019 0.3650 0.3900 0.2810 0.2810 15,401,555 -0.09(-24.05%)
Dec 31, 2018 0.3700 0.4000 0.3500 0.3700 1,663,000 +0.00(+0.00%)
Dec 28, 2018 0.3900 0.4200 0.3500 0.3700 1,857,000 +0.02(+4.25%)
Dec 27, 2018 0.3552 0.3800 0.3400 0.3549 1,863,239 +0.00(+1.40%)
Dec 26, 2018 0.4200 0.4300 0.3400 0.3500 2,575,155 -0.05(-12.50%)
Dec 24, 2018 0.5300 0.5400 0.4000 0.4000 1,067,700 -0.13(-24.53%)
Dec 21, 2018 0.4610 0.5850 0.4200 0.5300 5,112,600 +0.05(+11.13%)
Dec 20, 2018 0.5000 0.5400 0.4712 0.4769 1,406,491 -0.03(-5.13%)
Dec 19, 2018 0.6366 0.6700 0.4601 0.5027 2,061,447 -0.14(-22.04%)
Dec 18, 2018 0.6300 0.6950 0.6300 0.6448 1,003,322 +0.00(+0.75%)
Dec 17, 2018 0.7000 0.7100 0.6400 0.6400 1,124,035 -0.06(-9.22%)
Dec 14, 2018 0.7200 0.7400 0.6900 0.7050 761,900 -0.02(-2.08%)
Dec 13, 2018 0.7262 0.7500 0.7031 0.7200 653,271 -0.01(-1.37%)
Dec 12, 2018 0.7100 0.7698 0.7100 0.7300 760,395 +0.02(+2.76%)
Dec 11, 2018 0.7200 0.7574 0.7101 0.7104 445,600 -0.01(-0.88%)
Dec 10, 2018 0.8000 0.8335 0.7100 0.7167 1,094,734 -0.01(-1.82%)
Dec 07, 2018 0.7500 0.8000 0.7300 0.7300 418,500 -0.01(-1.72%)
Dec 06, 2018 0.8000 0.8000 0.7300 0.7428 826,959 -0.06(-7.15%)
Dec 04, 2018 0.8700 0.8900 0.7900 0.8000 466,900 -0.07(-7.70%)
Dec 03, 2018 0.8500 0.8793 0.8000 0.8667 524,487 +0.03(+3.18%)
Nov 30, 2018 0.9000 0.9300 0.8000 0.8400 728,400 -0.05(-5.61%)
Nov 29, 2018 0.9100 0.9792 0.8581 0.8899 830,047 -0.01(-1.12%)
Nov 28, 2018 0.8300 0.9600 0.8000 0.9000 1,033,824 +0.08(+9.76%)
Nov 27, 2018 0.7700 0.8600 0.6900 0.8200 4,632,632 +0.03(+3.80%)
Nov 26, 2018 1.040 1.060 0.7900 0.7900 2,821,885 -0.25(-24.04%)
Nov 23, 2018 1.070 1.110 1.040 1.040 389,500 -0.05(-4.59%)
Nov 21, 2018 1.090 1.090 1.090 0 +0.00(+0.00%)
Nov 20, 2018 1.210 1.211 1.080 1.090 900,990 -0.14(-11.38%)
Nov 19, 2018 1.260 1.350 1.230 1.230 958,972 -0.03(-2.38%)
Nov 16, 2018 1.230 1.290 1.160 1.260 846,000 +0.02(+1.61%)
Nov 15, 2018 1.220 1.280 1.160 1.240 936,665 +0.00(+0.00%)
Nov 14, 2018 1.390 1.400 1.120 1.240 1,415,620 -0.09(-6.77%)
Nov 13, 2018 1.460 1.460 1.320 1.330 1,080,217 -0.11(-7.64%)
Nov 12, 2018 1.490 1.500 1.440 1.440 467,326 -0.04(-2.70%)
Nov 09, 2018 1.630 1.640 1.470 1.480 1,129,200 -0.16(-9.76%)
Nov 08, 2018 1.730 1.760 1.630 1.640 498,337 -0.09(-5.20%)
Nov 07, 2018 1.770 1.830 1.680 1.730 371,593 -0.04(-2.26%)
Nov 06, 2018 1.810 1.870 1.750 1.770 400,054 -0.07(-3.80%)
Nov 05, 2018 1.780 1.920 1.740 1.840 388,188 +0.08(+4.55%)
Nov 02, 2018 1.790 1.840 1.700 1.760 439,800 -0.07(-3.83%)
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.