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 (%)
Feb 28, 2011 19.92 20.81 19.91 20.50 2,518,752 +0.66(+3.33%)
Feb 25, 2011 20.38 20.67 19.23 19.84 5,840,182 -1.52(-7.12%)
Feb 24, 2011 21.07 21.56 20.95 21.36 1,387,539 +0.29(+1.38%)
Feb 23, 2011 21.70 21.91 20.75 21.07 2,038,665 -0.68(-3.13%)
Feb 22, 2011 21.85 22.56 21.50 21.75 1,642,943 -0.27(-1.23%)
Feb 18, 2011 22.73 22.75 21.78 22.02 884,917 -0.57(-2.52%)
Feb 17, 2011 22.58 22.80 22.12 22.59 792,162 +0.06(+0.27%)
Feb 16, 2011 23.01 23.13 22.20 22.53 1,172,132 -0.21(-0.92%)
Feb 15, 2011 22.91 23.18 22.69 22.74 887,440 -0.18(-0.79%)
Feb 14, 2011 22.92 23.21 22.64 22.92 932,641 +0.18(+0.79%)
Feb 11, 2011 22.69 22.82 22.50 22.74 474,433 -0.02(-0.09%)
Feb 10, 2011 22.36 22.95 22.35 22.76 926,766 +0.16(+0.71%)
Feb 09, 2011 23.16 23.27 22.39 22.60 1,101,433 -0.64(-2.75%)
Feb 08, 2011 23.72 23.92 23.18 23.24 691,411 -0.59(-2.48%)
Feb 07, 2011 23.74 24.20 23.60 23.83 817,887 +0.17(+0.72%)
Feb 04, 2011 24.07 24.21 23.27 23.66 799,063 -0.52(-2.15%)
Feb 03, 2011 23.87 24.20 23.14 24.18 873,178 +0.24(+1.00%)
Feb 02, 2011 23.80 24.69 23.80 23.94 929,152 +0.03(+0.13%)
Feb 01, 2011 23.01 24.00 22.99 23.91 1,060,437 +1.14(+5.01%)
Jan 31, 2011 22.72 23.18 22.48 22.77 943,467 +0.25(+1.11%)
Jan 28, 2011 22.48 22.72 21.65 22.52 1,397,521 -0.10(-0.44%)
Jan 27, 2011 22.81 22.83 22.33 22.62 853,986 -0.24(-1.05%)
Jan 26, 2011 21.47 23.00 21.47 22.86 1,153,250 +1.49(+6.97%)
Jan 25, 2011 21.28 21.97 21.04 21.37 1,057,376 -0.04(-0.19%)
Jan 24, 2011 21.05 21.46 20.60 21.41 1,199,552 +0.24(+1.13%)
Jan 21, 2011 21.92 22.10 21.14 21.17 1,120,695 -0.42(-1.95%)
Jan 20, 2011 22.27 22.27 21.25 21.59 1,834,465 -0.61(-2.75%)
Jan 19, 2011 22.95 23.00 22.04 22.20 982,471 -0.66(-2.89%)
Jan 18, 2011 22.24 23.00 22.14 22.86 952,012 +0.48(+2.14%)
Jan 14, 2011 23.15 23.20 22.25 22.38 1,845,242 -0.87(-3.74%)
Jan 13, 2011 23.01 23.73 22.97 23.25 1,692,743 +0.17(+0.74%)
Jan 12, 2011 23.48 23.51 22.31 23.08 1,685,250 -0.17(-0.73%)
Jan 11, 2011 22.48 23.40 22.27 23.25 1,594,303 +1.03(+4.64%)
Jan 10, 2011 22.67 22.67 22.04 22.22 1,005,196 -0.24(-1.07%)
Jan 07, 2011 22.99 23.14 22.31 22.46 756,629 -0.47(-2.05%)
Jan 06, 2011 23.54 23.71 22.64 22.93 1,468,153 -0.57(-2.43%)
Jan 05, 2011 22.86 23.53 22.60 23.50 1,533,767 +0.73(+3.21%)
Jan 04, 2011 23.50 23.51 22.11 22.77 2,150,474 -0.42(-1.81%)
Jan 03, 2011 23.54 23.90 23.04 23.19 1,690,949 -0.04(-0.17%)
Dec 31, 2010 22.83 23.46 22.82 23.23 1,207,261 +0.49(+2.15%)
Dec 30, 2010 22.78 23.07 22.45 22.74 982,034 +0.03(+0.13%)
Dec 29, 2010 22.94 23.00 22.71 22.71 1,037,918 +0.22(+0.98%)
Dec 28, 2010 22.78 23.07 22.49 22.49 1,144,439 -0.28(-1.23%)
Dec 27, 2010 21.98 22.79 21.80 22.77 1,390,136 +0.74(+3.36%)
Dec 23, 2010 21.40 22.20 21.33 22.03 1,213,717 +0.54(+2.51%)
Dec 22, 2010 21.48 21.55 20.98 21.49 1,981,913 +0.07(+0.33%)
Dec 21, 2010 21.45 21.50 21.02 21.42 1,760,686 +0.23(+1.09%)
Dec 20, 2010 21.19 21.27 20.77 21.19 2,024,676 +0.57(+2.76%)
Dec 17, 2010 20.00 20.69 19.95 20.62 3,519,144 +0.72(+3.62%)
Dec 16, 2010 19.91 19.96 19.50 19.90 16,644,406 -0.11(-0.55%)
Dec 15, 2010 20.43 20.43 19.66 20.01 1,723,160 -0.69(-3.33%)
Dec 14, 2010 21.41 21.78 20.61 20.70 891,305 -0.64(-3.00%)
Dec 13, 2010 22.92 22.68 21.30 21.34 1,156,841 -1.58(-6.89%)
Dec 10, 2010 22.69 23.56 22.30 22.92 628,941 +0.31(+1.37%)
Dec 09, 2010 21.82 22.70 21.46 22.61 661,298 +0.84(+3.86%)
Dec 08, 2010 21.10 21.92 20.61 21.77 605,534 +0.90(+4.31%)
Dec 07, 2010 21.31 21.55 20.77 20.87 565,839 -0.15(-0.71%)
Dec 06, 2010 21.60 21.73 20.71 21.02 1,171,852 -0.56(-2.59%)
Dec 03, 2010 21.40 22.00 21.25 21.58 348,613 +0.13(+0.61%)
Dec 02, 2010 20.54 21.56 20.50 21.45 267,331 +0.97(+4.74%)
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.