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 29, 2018 2.910 2.910 2.910 0 -0.30(-9.35%)
Mar 28, 2018 3.120 3.380 3.120 3.210 1,250,675 +0.07(+2.23%)
Mar 27, 2018 3.480 3.480 3.110 3.140 769,770 -0.31(-8.99%)
Mar 26, 2018 3.290 3.480 3.225 3.450 685,641 +0.22(+6.81%)
Mar 23, 2018 3.380 3.440 3.220 3.230 684,816 -0.15(-4.44%)
Mar 22, 2018 3.470 3.545 3.370 3.380 741,721 -0.12(-3.43%)
Mar 21, 2018 3.520 3.612 3.451 3.500 577,129 +0.00(+0.00%)
Mar 20, 2018 3.550 3.570 3.490 3.500 1,006,093 -0.02(-0.57%)
Mar 19, 2018 3.500 3.590 3.470 3.520 1,251,045 -0.01(-0.28%)
Mar 16, 2018 3.400 3.540 3.385 3.530 1,824,908 +0.14(+4.13%)
Mar 15, 2018 3.300 3.415 3.300 3.390 1,109,185 +0.09(+2.73%)
Mar 14, 2018 3.370 3.408 3.290 3.300 745,715 -0.02(-0.60%)
Mar 13, 2018 3.400 3.440 3.310 3.320 541,052 -0.06(-1.78%)
Mar 12, 2018 3.270 3.410 3.260 3.380 825,592 +0.12(+3.68%)
Mar 09, 2018 3.340 3.360 3.250 3.260 523,959 -0.04(-1.21%)
Mar 08, 2018 3.480 3.500 3.280 3.300 729,562 -0.18(-5.17%)
Mar 07, 2018 3.540 3.480 745,347 +0.03(+0.87%)
Mar 06, 2018 3.380 3.510 3.370 3.450 576,886 +0.10(+2.99%)
Mar 05, 2018 3.300 3.395 3.260 3.350 721,752 +0.05(+1.52%)
Mar 02, 2018 3.260 3.380 3.160 3.300 1,071,274 +0.00(+0.00%)
Mar 01, 2018 3.300 3.380 3.280 3.300 1,139,689 +0.01(+0.30%)
Feb 28, 2018 3.300 3.330 3.270 3.290 1,489,179 -0.01(-0.30%)
Feb 27, 2018 3.290 3.330 3.290 3.300 1,203,332 +0.01(+0.30%)
Feb 26, 2018 3.280 3.300 3.210 3.290 563,475 +0.05(+1.54%)
Feb 23, 2018 3.280 3.310 3.180 3.240 1,080,514 -0.03(-0.92%)
Feb 22, 2018 3.270 1,290,159 +0.03(+0.93%)
Feb 21, 2018 3.160 3.260 3.160 3.240 2,247,466 +0.07(+2.21%)
Feb 20, 2018 3.340 3.370 3.120 3.170 2,066,781 -0.18(-5.37%)
Feb 16, 2018 3.350 3.350 3.350 0 -0.93(-21.73%)
Feb 15, 2018 4.210 4.290 4.170 4.280 582,308 +0.08(+1.90%)
Feb 14, 2018 4.030 4.250 4.030 4.200 1,100,480 +0.13(+3.19%)
Feb 13, 2018 4.310 4.360 4.020 4.070 1,140,213 -0.29(-6.65%)
Feb 12, 2018 4.230 4.400 4.000 4.360 1,412,011 +0.14(+3.32%)
Feb 09, 2018 4.090 4.235 3.980 4.220 1,688,088 +0.18(+4.46%)
Feb 08, 2018 4.210 4.270 4.000 4.040 1,149,728 -0.17(-4.04%)
Feb 07, 2018 4.450 4.470 4.200 4.210 834,197 -0.23(-5.18%)
Feb 06, 2018 4.290 4.510 4.220 4.440 1,388,421 +0.01(+0.11%)
Feb 05, 2018 4.410 4.570 4.335 4.435 1,223,284 -0.02(-0.34%)
Feb 02, 2018 4.830 4.850 4.430 4.450 1,513,535 -0.45(-9.18%)
Feb 01, 2018 5.010 5.010 4.840 4.900 842,810 -0.10(-2.00%)
Jan 31, 2018 4.980 5.095 4.980 5.000 921,720 +0.03(+0.60%)
Jan 30, 2018 5.140 5.170 5.030 4.970 965,268 -0.24(-4.61%)
Jan 29, 2018 5.330 5.330 5.180 5.210 628,664 -0.12(-2.25%)
Jan 26, 2018 5.270 5.360 5.230 5.330 717,276 +0.08(+1.52%)
Jan 25, 2018 5.300 5.380 5.170 5.250 713,644 +0.01(+0.19%)
Jan 24, 2018 5.350 5.410 5.240 5.240 789,098 -0.08(-1.50%)
Jan 23, 2018 5.320 5.340 5.180 5.320 545,475 +0.04(+0.76%)
Jan 22, 2018 5.240 5.290 5.150 5.280 741,869 +0.05(+0.96%)
Jan 19, 2018 5.120 5.265 5.080 5.230 802,354 +0.08(+1.55%)
Jan 18, 2018 5.450 5.450 5.090 5.150 1,386,574 -0.35(-6.36%)
Jan 17, 2018 5.430 5.700 5.360 5.500 1,214,087 +0.19(+3.58%)
Jan 16, 2018 5.580 5.598 5.260 5.310 1,319,955 -0.24(-4.32%)
Jan 12, 2018 5.550 5.550 5.550 0 +0.05(+0.91%)
Jan 11, 2018 5.170 5.510 5.170 5.500 1,684,195 +0.34(+6.59%)
Jan 10, 2018 5.170 5.325 5.020 5.160 1,427,390 +0.00(+0.00%)
Jan 09, 2018 5.070 5.220 5.020 5.160 1,981,754 +0.10(+1.98%)
Jan 08, 2018 4.820 5.090 4.780 5.060 1,729,676 +0.23(+4.76%)
Jan 05, 2018 4.870 4.940 4.720 4.830 953,670 -0.07(-1.43%)
Jan 04, 2018 4.870 4.980 4.800 4.900 990,830 +0.04(+0.82%)
Jan 03, 2018 4.850 4.890 4.720 4.860 1,089,562 +0.06(+1.25%)
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.