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 (%)
Mar 31, 2015 6.010 6.020 5.810 5.820 1,564,106 -0.28(-4.59%)
Mar 30, 2015 5.890 6.200 5.860 6.100 1,764,111 +0.23(+3.92%)
Mar 27, 2015 6.150 6.190 5.720 5.870 2,047,948 -0.34(-5.48%)
Mar 26, 2015 6.560 6.740 6.155 6.210 1,957,257 -0.30(-4.61%)
Mar 25, 2015 6.560 6.740 6.470 6.510 1,495,059 +0.00(+0.00%)
Mar 24, 2015 6.290 6.525 6.240 6.510 1,061,099 +0.18(+2.84%)
Mar 23, 2015 6.390 6.450 6.150 6.330 1,733,355 -0.06(-0.94%)
Mar 20, 2015 6.300 6.450 6.230 6.390 2,604,224 +0.15(+2.40%)
Mar 19, 2015 6.260 6.430 6.115 6.240 1,370,546 -0.13(-2.04%)
Mar 18, 2015 5.890 6.420 5.820 6.370 2,332,096 +0.40(+6.70%)
Mar 17, 2015 5.860 6.025 5.830 5.970 1,302,856 +0.10(+1.70%)
Mar 16, 2015 5.880 5.930 5.620 5.870 2,265,143 -0.01(-0.17%)
Mar 13, 2015 6.090 6.150 5.780 5.880 3,472,714 -0.25(-4.08%)
Mar 12, 2015 6.690 6.770 6.070 6.130 3,892,024 -0.50(-7.54%)
Mar 11, 2015 6.630 6.670 6.400 6.630 1,494,907 +0.03(+0.45%)
Mar 10, 2015 6.710 6.850 6.510 6.600 2,464,281 -0.18(-2.65%)
Mar 09, 2015 7.290 7.390 6.710 6.780 2,796,129 -0.51(-7.00%)
Mar 06, 2015 7.300 7.440 7.190 7.290 1,920,887 -0.09(-1.22%)
Mar 05, 2015 7.440 7.490 7.210 7.380 1,593,517 -0.10(-1.34%)
Mar 04, 2015 7.670 7.740 7.365 7.480 2,062,040 -0.26(-3.36%)
Mar 03, 2015 7.950 7.970 7.680 7.740 1,711,355 -0.22(-2.76%)
Mar 02, 2015 8.110 8.170 7.810 7.960 2,239,511 -0.33(-3.98%)
Feb 27, 2015 8.160 8.540 8.130 8.290 2,988,004 +0.18(+2.22%)
Feb 26, 2015 8.570 8.570 8.090 8.110 1,236,268 -0.42(-4.92%)
Feb 25, 2015 8.360 8.690 8.360 8.530 1,352,227 +0.16(+1.91%)
Feb 24, 2015 8.290 8.450 8.180 8.370 1,676,563 +0.26(+3.21%)
Feb 23, 2015 8.180 8.180 7.810 8.110 2,316,484 -0.07(-0.86%)
Feb 20, 2015 8.230 8.380 8.160 8.180 2,885,679 -0.02(-0.24%)
Feb 19, 2015 7.750 8.525 7.750 8.200 3,875,085 +0.38(+4.86%)
Feb 18, 2015 8.290 8.620 7.800 7.820 2,882,143 -0.39(-4.75%)
Feb 17, 2015 7.950 8.220 7.880 8.210 2,855,761 +0.23(+2.88%)
Feb 13, 2015 7.520 7.980 7.980 7.980 2,492,200 +0.55(+7.40%)
Feb 12, 2015 7.750 7.770 7.340 7.430 2,000,534 -0.13(-1.72%)
Feb 11, 2015 7.700 7.820 7.370 7.560 3,011,342 -0.24(-3.08%)
Feb 10, 2015 7.760 7.845 7.380 7.800 1,912,846 +0.02(+0.26%)
Feb 09, 2015 7.110 7.820 7.090 7.780 2,101,079 +0.71(+10.04%)
Feb 06, 2015 7.350 7.530 6.995 7.070 2,004,062 -0.38(-5.10%)
Feb 05, 2015 7.140 7.670 7.110 7.450 1,614,403 +0.39(+5.52%)
Feb 04, 2015 7.120 7.300 6.780 7.060 2,743,473 -0.14(-1.94%)
Feb 03, 2015 7.010 7.430 6.830 7.200 2,863,662 +0.31(+4.50%)
Feb 02, 2015 6.800 7.050 6.770 6.890 1,808,243 +0.10(+1.47%)
Jan 30, 2015 6.540 6.840 6.490 6.790 1,378,420 +0.17(+2.57%)
Jan 29, 2015 6.810 6.887 6.510 6.620 1,454,692 -0.19(-2.79%)
Jan 28, 2015 7.290 7.290 6.760 6.810 1,531,931 -0.44(-6.07%)
Jan 27, 2015 7.040 7.320 6.930 7.250 1,416,038 +0.02(+0.28%)
Jan 26, 2015 7.230 7.380 7.080 7.230 1,258,388 +0.02(+0.28%)
Jan 23, 2015 7.390 7.410 7.150 7.210 2,108,488 -0.26(-3.48%)
Jan 22, 2015 7.740 7.760 7.420 7.470 1,907,106 -0.23(-2.99%)
Jan 21, 2015 7.660 7.855 7.570 7.700 1,635,113 +0.06(+0.79%)
Jan 20, 2015 8.000 8.110 7.560 7.640 1,710,815 -0.31(-3.90%)
Jan 16, 2015 7.960 8.129 7.850 7.950 1,264,454 -0.05(-0.62%)
Jan 15, 2015 8.320 8.360 7.930 8.000 1,658,459 -0.12(-1.48%)
Jan 14, 2015 8.110 8.215 7.770 8.120 1,370,648 -0.17(-2.05%)
Jan 13, 2015 8.340 8.380 8.110 8.290 1,327,289 -0.01(-0.12%)
Jan 12, 2015 8.410 8.480 8.215 8.300 1,478,075 -0.25(-2.92%)
Jan 09, 2015 8.690 8.710 8.430 8.550 750,111 -0.13(-1.50%)
Jan 08, 2015 8.470 8.720 8.350 8.680 1,857,458 +0.31(+3.70%)
Jan 07, 2015 8.660 8.671 8.370 8.370 1,686,434 -0.13(-1.53%)
Jan 06, 2015 8.810 8.980 8.420 8.500 1,466,446 -0.33(-3.74%)
Jan 05, 2015 9.150 9.270 8.660 8.830 1,272,457 -0.43(-4.64%)
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.