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, 2012 19.12 19.50 18.85 18.97 880,741 -0.12(-0.63%)
Nov 29, 2012 19.45 19.82 18.99 19.09 858,800 -0.17(-0.88%)
Nov 28, 2012 18.67 19.26 18.61 19.26 591,221 +0.23(+1.21%)
Nov 27, 2012 19.02 19.70 18.78 19.03 497,861 -0.13(-0.68%)
Nov 26, 2012 19.31 19.34 18.84 19.16 522,645 -0.28(-1.44%)
Nov 23, 2012 19.50 19.78 19.20 19.44 324,502 -0.03(-0.15%)
Nov 21, 2012 19.46 19.59 19.18 19.47 430,583 -0.06(-0.31%)
Nov 20, 2012 19.60 19.91 19.39 19.53 489,664 -0.23(-1.16%)
Nov 19, 2012 19.07 19.89 19.02 19.76 726,600 +1.01(+5.39%)
Nov 16, 2012 18.66 19.05 18.12 18.75 866,321 +0.11(+0.59%)
Nov 15, 2012 19.18 19.49 18.40 18.64 1,115,377 -0.56(-2.92%)
Nov 14, 2012 19.61 19.80 19.12 19.20 861,805 -0.32(-1.64%)
Nov 13, 2012 19.78 20.11 19.41 19.52 834,221 -0.52(-2.59%)
Nov 12, 2012 20.44 20.47 19.96 20.04 630,116 -0.20(-0.99%)
Nov 09, 2012 19.71 21.00 19.71 20.24 927,452 +0.40(+2.02%)
Nov 08, 2012 19.65 20.05 19.36 19.84 911,727 +0.22(+1.12%)
Nov 07, 2012 20.82 20.82 19.48 19.62 1,773,113 -1.72(-8.06%)
Nov 06, 2012 21.01 21.55 20.84 21.34 1,010,638 +0.50(+2.40%)
Nov 05, 2012 20.81 21.12 20.67 20.84 629,202 -0.01(-0.05%)
Nov 02, 2012 21.77 21.91 20.70 20.85 975,333 -0.62(-2.89%)
Nov 01, 2012 20.90 21.82 20.81 21.47 993,257 +0.37(+1.75%)
Oct 31, 2012 21.37 21.37 20.73 21.10 832,749 -0.10(-0.47%)
Oct 26, 2012 20.00 21.20 21.20 21.20 3,894,900 +2.21(+11.64%)
Oct 25, 2012 19.41 19.62 18.92 18.99 805,386 -0.21(-1.09%)
Oct 24, 2012 19.76 19.82 19.06 19.20 576,979 -0.50(-2.54%)
Oct 23, 2012 19.60 19.76 19.30 19.70 552,761 -0.09(-0.45%)
Oct 19, 2012 19.93 20.55 19.72 19.79 1,306,052 -0.10(-0.50%)
Oct 18, 2012 19.79 20.16 19.66 19.89 1,142,452 +0.04(+0.20%)
Oct 17, 2012 19.51 20.08 19.18 19.85 896,963 +0.35(+1.79%)
Oct 16, 2012 19.43 20.00 19.40 19.50 757,145 +0.19(+0.98%)
Oct 15, 2012 18.47 19.32 18.15 19.31 680,028 +0.85(+4.60%)
Oct 12, 2012 18.63 19.05 18.28 18.46 753,056 -0.39(-2.07%)
Oct 11, 2012 18.21 19.15 18.17 18.85 1,259,325 +0.91(+5.07%)
Oct 10, 2012 18.67 18.77 17.75 17.94 1,000,679 -0.75(-4.01%)
Oct 09, 2012 18.68 19.00 18.43 18.69 488,405 +0.05(+0.27%)
Oct 08, 2012 18.59 18.92 18.49 18.64 398,809 -0.13(-0.69%)
Oct 05, 2012 18.99 19.07 18.62 18.77 293,003 -0.04(-0.21%)
Oct 04, 2012 18.59 18.87 18.42 18.81 738,048 +0.28(+1.51%)
Oct 03, 2012 18.60 18.80 18.27 18.53 640,104 +0.00(+0.00%)
Oct 02, 2012 18.54 18.67 18.27 18.53 542,836 +0.11(+0.60%)
Oct 01, 2012 18.28 18.65 18.16 18.42 616,257 +0.32(+1.77%)
Sep 28, 2012 18.36 18.52 17.72 18.10 755,152 -0.44(-2.37%)
Sep 27, 2012 18.08 18.67 18.05 18.54 648,984 +0.66(+3.69%)
Sep 26, 2012 17.70 18.37 17.28 17.88 904,707 +0.16(+0.90%)
Sep 25, 2012 18.31 18.49 17.61 17.72 654,154 -0.54(-2.96%)
Sep 24, 2012 17.91 18.65 17.91 18.26 557,958 -0.01(-0.05%)
Sep 21, 2012 19.00 19.06 18.27 18.27 992,638 -0.62(-3.28%)
Sep 20, 2012 18.71 19.02 18.12 18.89 571,486 -0.04(-0.21%)
Sep 19, 2012 18.72 18.95 18.58 18.93 662,683 +0.24(+1.28%)
Sep 18, 2012 19.03 19.03 18.55 18.69 818,477 -0.45(-2.35%)
Sep 17, 2012 19.52 19.52 18.99 19.14 416,266 -0.55(-2.79%)
Sep 14, 2012 19.94 20.23 19.62 19.69 957,106 -0.05(-0.25%)
Sep 13, 2012 18.92 19.95 18.84 19.74 900,243 +0.84(+4.44%)
Sep 12, 2012 18.93 18.93 18.43 18.90 635,196 +0.39(+2.11%)
Sep 11, 2012 18.23 18.83 18.22 18.51 462,097 +0.35(+1.93%)
Sep 10, 2012 18.82 19.27 18.11 18.16 863,938 -0.73(-3.86%)
Sep 07, 2012 18.30 19.19 18.26 18.89 739,854 +0.76(+4.19%)
Sep 06, 2012 17.95 18.46 17.74 18.13 500,479 +0.34(+1.91%)
Sep 05, 2012 17.41 17.89 17.30 17.79 695,788 +0.39(+2.24%)
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.