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, 2017 5.080 5.130 4.865 4.990 1,792,947 -0.09(-1.77%)
Feb 27, 2017 5.190 5.190 5.030 5.080 3,489,638 -0.03(-0.59%)
Feb 24, 2017 5.110 5.200 5.040 5.110 3,152,778 -0.02(-0.39%)
Feb 23, 2017 5.300 5.400 5.040 5.130 22,986,560 -0.55(-9.68%)
Feb 22, 2017 5.820 5.820 5.580 5.680 1,453,444 -0.19(-3.24%)
Feb 21, 2017 5.900 5.981 5.770 5.870 1,731,056 +0.05(+0.86%)
Feb 17, 2017 5.820 5.820 5.820 0 -0.43(-6.88%)
Feb 16, 2017 5.450 6.300 5.350 6.250 4,042,515 +0.59(+10.42%)
Feb 15, 2017 5.890 5.910 5.650 5.660 1,684,386 -0.24(-4.07%)
Feb 14, 2017 5.720 5.900 5.670 5.900 1,082,853 +0.18(+3.15%)
Feb 13, 2017 5.600 5.870 5.600 5.720 975,888 +0.12(+2.14%)
Feb 10, 2017 5.600 5.780 5.570 5.600 833,270 +0.01(+0.18%)
Feb 09, 2017 5.700 5.771 5.540 5.590 1,110,911 -0.08(-1.41%)
Feb 08, 2017 5.640 5.710 5.470 5.670 1,362,258 -0.01(-0.18%)
Feb 07, 2017 5.350 5.820 5.320 5.680 1,668,159 +0.30(+5.58%)
Feb 06, 2017 5.390 5.470 5.250 5.380 1,066,733 -0.03(-0.55%)
Feb 03, 2017 5.370 5.560 5.332 5.410 1,612,430 +0.10(+1.88%)
Feb 02, 2017 5.450 5.490 5.220 5.310 1,558,112 -0.15(-2.75%)
Feb 01, 2017 5.710 5.850 5.370 5.460 1,726,451 -0.23(-4.04%)
Jan 31, 2017 5.950 5.950 5.530 5.690 2,127,624 -0.22(-3.72%)
Jan 30, 2017 5.980 6.080 5.650 5.910 2,468,064 +0.07(+1.20%)
Jan 27, 2017 5.720 5.880 5.680 5.840 1,142,214 +0.03(+0.52%)
Jan 26, 2017 5.500 5.830 5.410 5.810 1,882,800 +0.28(+5.06%)
Jan 25, 2017 5.570 5.670 5.470 5.530 1,383,114 -0.04(-0.72%)
Jan 24, 2017 5.260 5.660 5.230 5.570 1,467,462 +0.37(+7.12%)
Jan 23, 2017 5.320 5.350 5.065 5.200 1,152,032 -0.13(-2.44%)
Jan 20, 2017 5.240 5.410 5.160 5.330 767,770 +0.15(+2.90%)
Jan 19, 2017 5.230 5.350 5.110 5.180 872,841 -0.04(-0.77%)
Jan 18, 2017 5.180 5.240 5.020 5.220 1,197,633 -0.01(-0.19%)
Jan 17, 2017 5.680 5.680 5.230 5.230 1,064,399 -0.34(-6.10%)
Jan 13, 2017 5.570 5.570 5.570 0 -0.06(-1.07%)
Jan 12, 2017 5.700 5.733 5.460 5.630 895,098 +0.00(+0.00%)
Jan 11, 2017 5.410 5.650 5.310 5.630 1,572,476 +0.28(+5.23%)
Jan 10, 2017 5.140 5.370 5.120 5.350 1,480,757 +0.33(+6.57%)
Jan 09, 2017 5.300 5.300 5.010 5.020 1,070,860 -0.28(-5.28%)
Jan 06, 2017 5.500 5.563 5.300 5.300 917,512 -0.18(-3.28%)
Jan 05, 2017 5.620 5.660 5.390 5.480 1,076,402 -0.14(-2.49%)
Jan 04, 2017 5.390 5.620 5.380 5.620 1,269,940 +0.24(+4.46%)
Jan 03, 2017 5.680 5.780 5.190 5.380 2,250,481 -0.23(-4.10%)
Dec 30, 2016 5.610 5.610 5.610 0 -0.19(-3.28%)
Dec 29, 2016 5.970 6.020 5.665 5.800 1,509,640 -0.16(-2.68%)
Dec 28, 2016 6.100 6.200 5.870 5.960 1,454,973 -0.10(-1.65%)
Dec 27, 2016 5.920 6.140 5.740 6.060 1,802,384 +0.09(+1.51%)
Dec 23, 2016 5.970 5.970 5.970 0 +0.25(+4.37%)
Dec 22, 2016 5.850 5.935 5.650 5.720 1,550,142 -0.14(-2.39%)
Dec 21, 2016 5.850 6.115 5.770 5.860 1,686,024 +0.08(+1.38%)
Dec 20, 2016 5.940 6.010 5.780 5.780 1,402,603 -0.03(-0.52%)
Dec 19, 2016 5.840 5.945 5.725 5.810 1,460,819 -0.03(-0.51%)
Dec 16, 2016 5.940 6.120 5.840 5.840 2,251,908 -0.08(-1.35%)
Dec 15, 2016 6.050 6.070 5.730 5.920 1,520,450 -0.24(-3.90%)
Dec 14, 2016 6.020 6.350 5.950 6.160 1,740,382 +0.14(+2.33%)
Dec 13, 2016 6.390 6.390 5.960 6.020 1,558,538 -0.25(-3.99%)
Dec 12, 2016 6.510 6.540 6.210 6.270 1,306,797 -0.11(-1.72%)
Dec 09, 2016 6.330 6.390 6.091 6.380 1,276,411 +0.03(+0.47%)
Dec 08, 2016 6.510 6.530 6.150 6.350 1,162,732 -0.15(-2.31%)
Dec 07, 2016 6.470 6.610 6.410 6.500 1,488,691 +0.03(+0.46%)
Dec 06, 2016 6.310 6.580 6.300 6.470 1,283,464 +0.09(+1.41%)
Dec 05, 2016 6.580 6.650 6.210 6.380 2,101,787 -0.11(-1.69%)
Dec 02, 2016 6.020 6.530 5.945 6.490 2,106,751 +0.47(+7.81%)
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.