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 (%)
Jun 30, 2015 5.170 5.200 4.590 4.660 2,701,891 -0.47(-9.16%)
Jun 29, 2015 4.740 5.220 4.720 5.130 3,772,551 +0.31(+6.43%)
Jun 26, 2015 4.750 4.820 4.690 4.820 2,558,188 +0.06(+1.26%)
Jun 25, 2015 4.720 4.810 4.700 4.760 1,579,873 +0.04(+0.85%)
Jun 24, 2015 4.630 4.745 4.610 4.720 1,187,808 +0.07(+1.51%)
Jun 23, 2015 4.600 4.720 4.440 4.650 1,877,719 +0.11(+2.42%)
Jun 22, 2015 4.670 4.785 4.500 4.540 2,073,352 -0.10(-2.16%)
Jun 19, 2015 4.520 4.650 4.470 4.640 3,095,120 +0.07(+1.53%)
Jun 18, 2015 4.610 4.640 4.440 4.570 1,326,475 -0.04(-0.87%)
Jun 17, 2015 4.420 4.640 4.414 4.610 2,160,562 +0.21(+4.77%)
Jun 16, 2015 4.410 4.557 4.350 4.400 2,098,105 -0.08(-1.79%)
Jun 15, 2015 4.610 4.660 4.460 4.480 2,732,382 -0.18(-3.86%)
Jun 12, 2015 5.050 5.060 4.650 4.660 3,142,487 -0.44(-8.63%)
Jun 11, 2015 5.310 5.320 5.070 5.100 1,721,520 -0.19(-3.59%)
Jun 10, 2015 5.350 5.415 5.220 5.290 1,756,208 +0.06(+1.15%)
Jun 09, 2015 5.390 5.498 5.210 5.230 1,866,422 -0.13(-2.43%)
Jun 08, 2015 5.380 5.420 5.260 5.360 1,112,279 -0.02(-0.37%)
Jun 05, 2015 5.350 5.450 5.250 5.380 1,617,939 -0.03(-0.55%)
Jun 04, 2015 5.480 5.560 5.370 5.410 1,986,254 -0.13(-2.35%)
Jun 03, 2015 5.580 5.650 5.420 5.540 1,995,401 -0.08(-1.42%)
Jun 02, 2015 5.220 5.710 5.180 5.620 2,643,697 +0.44(+8.49%)
Jun 01, 2015 5.490 5.770 5.090 5.180 4,468,823 -0.59(-10.23%)
May 29, 2015 5.910 5.950 5.650 5.770 2,111,066 -0.12(-2.04%)
May 28, 2015 6.010 6.060 5.870 5.890 1,402,380 -0.17(-2.81%)
May 27, 2015 6.110 6.160 5.972 6.060 1,310,797 -0.07(-1.14%)
May 26, 2015 6.260 6.300 6.005 6.130 1,642,078 -0.03(-0.49%)
May 22, 2015 6.320 6.160 6.160 6.160 877,500 -0.20(-3.14%)
May 21, 2015 6.270 6.480 6.270 6.360 1,284,609 +0.10(+1.60%)
May 20, 2015 6.220 6.370 6.100 6.260 1,095,652 +0.08(+1.29%)
May 19, 2015 6.320 6.550 6.075 6.180 1,978,255 -0.22(-3.44%)
May 18, 2015 6.880 6.900 6.290 6.400 2,800,920 -0.48(-6.98%)
May 15, 2015 6.740 6.925 6.570 6.880 1,640,869 +0.14(+2.08%)
May 14, 2015 6.560 6.770 6.440 6.740 1,847,209 +0.24(+3.69%)
May 13, 2015 6.650 6.670 6.370 6.500 1,254,095 -0.13(-1.96%)
May 12, 2015 6.580 6.720 6.520 6.630 1,339,731 +0.08(+1.22%)
May 11, 2015 6.530 6.690 6.450 6.550 1,152,833 +0.02(+0.31%)
May 08, 2015 6.310 6.640 6.260 6.530 1,635,352 +0.28(+4.48%)
May 07, 2015 6.430 6.491 6.240 6.250 1,300,372 -0.25(-3.85%)
May 06, 2015 7.280 7.300 6.300 6.500 3,362,408 -0.72(-9.97%)
May 05, 2015 7.070 7.390 6.925 7.220 3,461,139 +0.20(+2.85%)
May 04, 2015 6.550 7.100 6.530 7.020 2,873,686 +0.50(+7.67%)
May 01, 2015 6.550 6.635 6.150 6.520 3,965,833 +0.03(+0.46%)
Apr 30, 2015 6.100 6.760 5.980 6.490 3,132,808 +0.41(+6.74%)
Apr 29, 2015 6.030 6.150 5.970 6.080 1,583,026 +0.03(+0.50%)
Apr 28, 2015 5.970 6.220 5.970 6.050 1,212,916 +0.10(+1.68%)
Apr 27, 2015 5.960 6.280 5.940 5.950 1,530,570 -0.01(-0.17%)
Apr 24, 2015 6.000 6.160 5.910 5.960 1,159,137 -0.03(-0.50%)
Apr 23, 2015 6.040 6.100 5.910 5.990 1,195,952 -0.01(-0.17%)
Apr 22, 2015 5.940 6.060 5.910 6.000 1,197,175 +0.07(+1.18%)
Apr 21, 2015 6.210 6.280 5.900 5.930 1,504,082 -0.29(-4.66%)
Apr 20, 2015 6.250 6.370 6.180 6.220 1,758,553 -0.03(-0.48%)
Apr 17, 2015 6.320 6.430 6.205 6.250 1,150,133 -0.10(-1.57%)
Apr 16, 2015 6.430 6.600 6.170 6.350 1,572,297 -0.07(-1.09%)
Apr 15, 2015 6.030 6.500 5.910 6.420 2,153,863 +0.45(+7.54%)
Apr 14, 2015 5.780 6.040 5.780 5.970 1,316,403 +0.20(+3.47%)
Apr 13, 2015 5.840 5.950 5.739 5.770 914,667 -0.14(-2.37%)
Apr 10, 2015 6.020 6.110 5.810 5.910 864,581 -0.10(-1.66%)
Apr 09, 2015 5.930 6.080 5.820 6.010 1,073,648 +0.08(+1.35%)
Apr 08, 2015 6.180 6.230 5.840 5.930 1,303,711 -0.20(-3.26%)
Apr 07, 2015 5.960 6.250 5.830 6.130 1,690,350 +0.19(+3.20%)
Apr 06, 2015 5.870 6.000 5.850 5.940 1,352,971 +0.12(+2.06%)
Apr 02, 2015 5.850 5.820 5.820 5.820 1,898,300 -0.06(-1.02%)
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.