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 (%)
Aug 31, 2017 3.100 3.260 3.090 3.140 802,115 +0.07(+2.28%)
Aug 30, 2017 3.100 3.145 3.050 3.070 293,280 -0.06(-1.92%)
Aug 29, 2017 3.040 3.170 3.020 3.130 549,205 +0.06(+1.95%)
Aug 28, 2017 3.240 3.240 3.035 3.070 695,556 -0.14(-4.36%)
Aug 25, 2017 3.050 3.240 3.000 3.210 1,002,660 +0.20(+6.64%)
Aug 24, 2017 3.050 3.050 2.981 3.010 480,852 -0.04(-1.31%)
Aug 23, 2017 2.850 3.075 2.840 3.050 1,048,928 +0.18(+6.27%)
Aug 22, 2017 2.890 2.940 2.780 2.870 1,247,893 +0.00(+0.00%)
Aug 21, 2017 3.010 3.020 2.855 2.870 661,915 -0.13(-4.33%)
Aug 18, 2017 2.930 3.010 2.900 3.000 1,144,023 +0.07(+2.39%)
Aug 17, 2017 3.130 3.170 2.930 2.930 817,093 -0.23(-7.28%)
Aug 16, 2017 3.050 3.170 3.050 3.160 750,400 +0.12(+3.95%)
Aug 15, 2017 3.070 3.105 3.020 3.040 741,923 -0.06(-1.94%)
Aug 14, 2017 3.090 3.120 3.035 3.100 650,636 +0.03(+0.98%)
Aug 11, 2017 3.050 3.135 3.040 3.070 752,304 -0.02(-0.65%)
Aug 10, 2017 3.120 3.200 3.070 3.090 796,025 -0.04(-1.28%)
Aug 09, 2017 3.150 3.250 3.110 3.130 634,807 -0.01(-0.32%)
Aug 08, 2017 3.150 3.280 3.110 3.140 1,521,084 -0.03(-0.95%)
Aug 07, 2017 3.220 3.250 3.120 3.170 787,833 -0.06(-1.86%)
Aug 04, 2017 3.160 3.300 3.150 3.230 629,835 +0.07(+2.22%)
Aug 03, 2017 3.380 3.390 3.150 3.160 818,398 -0.22(-6.51%)
Aug 02, 2017 3.340 3.430 3.290 3.380 791,353 +0.02(+0.60%)
Aug 01, 2017 3.450 3.500 3.360 3.360 811,129 -0.10(-2.89%)
Jul 31, 2017 3.300 3.560 3.250 3.460 1,108,194 +0.11(+3.28%)
Jul 28, 2017 3.500 3.520 3.050 3.350 1,517,798 -0.11(-3.18%)
Jul 27, 2017 3.620 3.640 3.410 3.460 1,545,825 -0.16(-4.42%)
Jul 26, 2017 3.620 3.650 3.530 3.620 916,238 +0.02(+0.56%)
Jul 25, 2017 3.540 3.640 3.540 3.600 1,110,533 +0.09(+2.56%)
Jul 24, 2017 3.530 3.560 3.510 3.510 717,253 -0.01(-0.28%)
Jul 21, 2017 3.650 3.650 3.500 3.520 683,982 -0.12(-3.30%)
Jul 20, 2017 3.550 3.640 3.500 3.640 813,472 +0.10(+2.82%)
Jul 19, 2017 3.650 3.650 3.505 3.540 931,675 -0.05(-1.39%)
Jul 18, 2017 3.690 3.710 3.555 3.590 736,624 -0.11(-2.97%)
Jul 17, 2017 3.730 3.830 3.690 3.700 418,887 -0.02(-0.54%)
Jul 14, 2017 3.700 3.830 3.660 3.720 641,562 +0.02(+0.54%)
Jul 13, 2017 3.760 3.790 3.650 3.700 1,069,882 -0.07(-1.86%)
Jul 12, 2017 3.880 3.950 3.720 3.770 1,067,387 -0.08(-2.08%)
Jul 11, 2017 3.830 3.910 3.640 3.850 1,364,155 -0.01(-0.26%)
Jul 10, 2017 3.540 3.890 3.520 3.860 1,516,077 +0.33(+9.35%)
Jul 07, 2017 3.510 3.540 3.410 3.530 738,829 -0.01(-0.28%)
Jul 06, 2017 3.680 3.720 3.430 3.540 1,133,994 -0.17(-4.58%)
Jul 05, 2017 3.580 3.740 3.440 3.710 1,181,678 +0.12(+3.34%)
Jul 03, 2017 3.540 3.650 3.540 3.590 356,209 +0.06(+1.70%)
Jun 30, 2017 3.660 3.660 3.500 3.530 929,278 -0.10(-2.75%)
Jun 29, 2017 3.660 3.780 3.575 3.630 1,157,099 -0.01(-0.27%)
Jun 28, 2017 3.560 3.710 3.550 3.640 1,463,069 +0.12(+3.41%)
Jun 27, 2017 3.570 3.750 3.490 3.520 1,248,118 -0.01(-0.28%)
Jun 26, 2017 3.270 3.600 3.170 3.530 1,752,988 +0.25(+7.62%)
Jun 23, 2017 3.030 3.300 3.000 3.280 8,092,994 +0.27(+8.97%)
Jun 22, 2017 3.190 3.245 3.010 3.010 895,211 -0.16(-5.05%)
Jun 21, 2017 3.000 3.220 2.960 3.170 1,360,989 +0.16(+5.32%)
Jun 20, 2017 3.090 3.130 2.905 3.010 1,130,544 -0.16(-5.05%)
Jun 19, 2017 3.140 3.190 3.065 3.170 877,141 +0.04(+1.28%)
Jun 16, 2017 3.160 3.210 3.020 3.130 778,970 -0.01(-0.32%)
Jun 15, 2017 3.260 3.320 3.090 3.140 787,582 -0.16(-4.85%)
Jun 14, 2017 3.460 3.500 3.240 3.300 849,793 -0.18(-5.17%)
Jun 13, 2017 3.370 3.550 3.370 3.480 584,619 +0.11(+3.26%)
Jun 12, 2017 3.440 3.540 3.360 3.370 663,284 -0.03(-0.88%)
Jun 09, 2017 3.600 3.600 3.330 3.400 1,021,830 -0.13(-3.68%)
Jun 08, 2017 3.200 3.540 3.200 3.530 1,057,036 +0.26(+7.95%)
Jun 07, 2017 3.220 3.270 3.070 3.270 1,233,794 +0.02(+0.62%)
Jun 06, 2017 3.230 3.290 3.120 3.250 701,722 +0.03(+0.93%)
Jun 05, 2017 3.200 3.290 3.140 3.220 764,298 +0.03(+0.94%)
Jun 02, 2017 3.360 3.410 3.170 3.190 1,144,017 -0.16(-4.78%)
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.