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 26, 2019 0.1565 0.1565 0.1565 0 -0.01(-7.94%)
Mar 25, 2019 0.1800 0.1900 0.1600 0.1700 5,718,084 -0.02(-8.85%)
Mar 22, 2019 0.1980 0.2040 0.1810 0.1865 4,162,300 -0.01(-3.17%)
Mar 21, 2019 0.2055 0.2100 0.1900 0.1926 4,912,958 -0.01(-6.96%)
Mar 20, 2019 0.1900 0.2378 0.1780 0.2070 14,669,095 +0.02(+8.95%)
Mar 19, 2019 0.1947 0.2084 0.1750 0.1900 8,813,284 -0.01(-5.33%)
Mar 18, 2019 0.2026 0.2240 0.1629 0.2007 23,081,640 -0.02(-11.00%)
Mar 15, 2019 0.4100 0.4600 0.2211 0.2255 35,312,300 -0.25(-53.02%)
Mar 14, 2019 0.5000 0.5010 0.4700 0.4800 3,081,497 -0.02(-4.00%)
Mar 13, 2019 0.4700 0.5300 0.4600 0.5000 5,754,012 +0.02(+4.87%)
Mar 12, 2019 0.4724 0.4890 0.4445 0.4768 3,307,234 +0.00(+0.80%)
Mar 11, 2019 0.4500 0.4795 0.4208 0.4730 4,781,431 +0.04(+10.13%)
Mar 08, 2019 0.4291 0.4400 0.3900 0.4295 3,415,200 -0.02(-4.56%)
Mar 07, 2019 0.4600 0.4600 0.4300 0.4500 2,904,668 -0.02(-4.60%)
Mar 06, 2019 0.5076 0.5200 0.4550 0.4717 3,560,275 -0.01(-1.79%)
Mar 05, 2019 0.4620 0.5100 0.4300 0.4803 4,053,610 +0.01(+2.17%)
Mar 04, 2019 0.4944 0.5021 0.4600 0.4701 3,201,204 -0.04(-7.09%)
Mar 01, 2019 0.5000 0.5200 0.4850 0.5060 2,062,200 -0.01(-2.69%)
Feb 28, 2019 0.5500 0.5800 0.5100 0.5200 3,886,932 -0.02(-3.70%)
Feb 27, 2019 0.4600 0.5500 0.4600 0.5400 6,651,052 +0.07(+14.48%)
Feb 26, 2019 0.4790 0.4795 0.4508 0.4717 3,072,706 -0.02(-3.73%)
Feb 25, 2019 0.5400 0.5400 0.4600 0.4900 5,669,851 -0.05(-9.26%)
Feb 22, 2019 0.5600 0.5600 0.5100 0.5400 5,154,800 -0.04(-6.90%)
Feb 21, 2019 0.6000 0.6000 0.5800 0.5800 3,242,206 -0.01(-1.69%)
Feb 20, 2019 0.5900 0.6100 0.5600 0.5900 3,568,759 -0.00(-0.47%)
Feb 19, 2019 0.5985 0.6150 0.5600 0.5928 4,937,348 -0.00(-0.37%)
Feb 15, 2019 0.6100 0.6350 0.5700 0.5950 5,632,800 +0.00(+0.63%)
Feb 14, 2019 0.5682 0.6049 0.5250 0.5913 5,353,041 +0.00(+0.75%)
Feb 13, 2019 0.6300 0.6380 0.5553 0.5869 8,151,286 -0.05(-7.31%)
Feb 12, 2019 0.6102 0.7288 0.6102 0.6332 21,424,350 +0.05(+9.32%)
Feb 11, 2019 0.4590 0.6500 0.4400 0.5792 25,429,060 +0.15(+34.70%)
Feb 08, 2019 0.4500 0.4700 0.4200 0.4300 11,344,700 +0.01(+2.38%)
Feb 07, 2019 0.3800 0.4400 0.3500 0.4200 6,651,402 +0.03(+8.81%)
Feb 06, 2019 0.4100 0.4150 0.3751 0.3860 3,335,371 -0.02(-5.14%)
Feb 05, 2019 0.4153 0.4300 0.3950 0.4069 2,357,853 -0.01(-3.12%)
Feb 04, 2019 0.3800 0.4300 0.3700 0.4200 5,835,934 +0.04(+10.53%)
Feb 01, 2019 0.3800 0.3800 0.3500 0.3800 2,726,900 +0.01(+1.85%)
Jan 31, 2019 0.4133 0.4200 0.3730 0.3731 3,599,192 -0.04(-9.51%)
Jan 30, 2019 0.3850 0.4200 0.3300 0.4123 6,703,949 +0.02(+5.72%)
Jan 29, 2019 0.4200 0.4400 0.3800 0.3900 4,793,055 -0.03(-7.14%)
Jan 28, 2019 0.4400 0.4900 0.4100 0.4200 8,160,909 +0.01(+2.44%)
Jan 25, 2019 0.3700 0.4200 0.3600 0.4100 9,909,500 +0.05(+14.37%)
Jan 24, 2019 0.3400 0.3590 0.3300 0.3585 1,922,371 +0.01(+2.19%)
Jan 23, 2019 0.3550 0.3700 0.3302 0.3508 2,239,127 -0.00(-0.14%)
Jan 22, 2019 0.3570 0.3870 0.3390 0.3513 3,893,263 +0.00(+1.24%)
Jan 18, 2019 0.3510 0.3520 0.3250 0.3470 2,297,800 -0.00(-0.86%)
Jan 17, 2019 0.3500 0.3600 0.3300 0.3500 3,553,262 +0.00(+0.86%)
Jan 16, 2019 0.3050 0.3550 0.3050 0.3470 7,152,695 +0.05(+15.67%)
Jan 15, 2019 0.3267 0.3267 0.2801 0.3000 3,647,118 -0.01(-4.43%)
Jan 14, 2019 0.3400 0.3430 0.3000 0.3139 2,866,231 -0.03(-7.68%)
Jan 11, 2019 0.3400 0.3500 0.3100 0.3400 5,865,800 +0.00(+0.00%)
Jan 10, 2019 0.3800 0.3900 0.3100 0.3400 4,899,449 -0.05(-12.91%)
Jan 09, 2019 0.3950 0.4300 0.3600 0.3904 11,208,802 +0.01(+1.59%)
Jan 08, 2019 0.3500 0.4000 0.3360 0.3843 9,683,273 +0.04(+13.03%)
Jan 07, 2019 0.3500 0.3700 0.3200 0.3400 4,724,952 +0.01(+3.03%)
Jan 04, 2019 0.2800 0.3600 0.2700 0.3300 5,588,400 +0.06(+22.22%)
Jan 03, 2019 0.3045 0.3079 0.2550 0.2700 3,356,806 -0.01(-3.91%)
Jan 02, 2019 0.3650 0.3900 0.2810 0.2810 15,401,555 -0.09(-24.05%)
Dec 31, 2018 0.3700 0.4000 0.3500 0.3700 1,663,000 +0.00(+0.00%)
Dec 28, 2018 0.3900 0.4200 0.3500 0.3700 1,857,000 +0.02(+4.25%)
Dec 27, 2018 0.3552 0.3800 0.3400 0.3549 1,863,239 +0.00(+1.40%)
Dec 26, 2018 0.4200 0.4300 0.3400 0.3500 2,575,155 -0.05(-12.50%)
Dec 24, 2018 0.5300 0.5400 0.4000 0.4000 1,067,700 -0.13(-24.53%)
Dec 21, 2018 0.4610 0.5850 0.4200 0.5300 5,112,600 +0.05(+11.13%)
Dec 20, 2018 0.5000 0.5400 0.4712 0.4769 1,406,491 -0.03(-5.13%)
Dec 19, 2018 0.6366 0.6700 0.4601 0.5027 2,061,447 -0.14(-22.04%)
Dec 18, 2018 0.6300 0.6950 0.6300 0.6448 1,003,322 +0.00(+0.75%)
Dec 17, 2018 0.7000 0.7100 0.6400 0.6400 1,124,035 -0.06(-9.22%)
Dec 14, 2018 0.7200 0.7400 0.6900 0.7050 761,900 -0.02(-2.08%)
Dec 13, 2018 0.7262 0.7500 0.7031 0.7200 653,271 -0.01(-1.37%)
Dec 12, 2018 0.7100 0.7698 0.7100 0.7300 760,395 +0.02(+2.76%)
Dec 11, 2018 0.7200 0.7574 0.7101 0.7104 445,600 -0.01(-0.88%)
Dec 10, 2018 0.8000 0.8335 0.7100 0.7167 1,094,734 -0.01(-1.82%)
Dec 07, 2018 0.7500 0.8000 0.7300 0.7300 418,500 -0.01(-1.72%)
Dec 06, 2018 0.8000 0.8000 0.7300 0.7428 826,959 -0.06(-7.15%)
Dec 04, 2018 0.8700 0.8900 0.7900 0.8000 466,900 -0.07(-7.70%)
Dec 03, 2018 0.8500 0.8793 0.8000 0.8667 524,487 +0.03(+3.18%)
Nov 30, 2018 0.9000 0.9300 0.8000 0.8400 728,400 -0.05(-5.61%)
Nov 29, 2018 0.9100 0.9792 0.8581 0.8899 830,047 -0.01(-1.12%)
Nov 28, 2018 0.8300 0.9600 0.8000 0.9000 1,033,824 +0.08(+9.76%)
Nov 27, 2018 0.7700 0.8600 0.6900 0.8200 4,632,632 +0.03(+3.80%)
Nov 26, 2018 1.040 1.060 0.7900 0.7900 2,821,885 -0.25(-24.04%)
Nov 23, 2018 1.070 1.110 1.040 1.040 389,500 -0.05(-4.59%)
Nov 21, 2018 1.090 1.090 1.090 0 +0.00(+0.00%)
Nov 20, 2018 1.210 1.211 1.080 1.090 900,990 -0.14(-11.38%)
Nov 19, 2018 1.260 1.350 1.230 1.230 958,972 -0.03(-2.38%)
Nov 16, 2018 1.230 1.290 1.160 1.260 846,000 +0.02(+1.61%)
Nov 15, 2018 1.220 1.280 1.160 1.240 936,665 +0.00(+0.00%)
Nov 14, 2018 1.390 1.400 1.120 1.240 1,415,620 -0.09(-6.77%)
Nov 13, 2018 1.460 1.460 1.320 1.330 1,080,217 -0.11(-7.64%)
Nov 12, 2018 1.490 1.500 1.440 1.440 467,326 -0.04(-2.70%)
Nov 09, 2018 1.630 1.640 1.470 1.480 1,129,200 -0.16(-9.76%)
Nov 08, 2018 1.730 1.760 1.630 1.640 498,337 -0.09(-5.20%)
Nov 07, 2018 1.770 1.830 1.680 1.730 371,593 -0.04(-2.26%)
Nov 06, 2018 1.810 1.870 1.750 1.770 400,054 -0.07(-3.80%)
Nov 05, 2018 1.780 1.920 1.740 1.840 388,188 +0.08(+4.55%)
Nov 02, 2018 1.790 1.840 1.700 1.760 439,800 -0.07(-3.83%)
Nov 01, 2018 1.700 1.860 1.700 1.830 373,128 +0.12(+7.02%)
Oct 31, 2018 1.680 1.770 1.630 1.710 940,295 +0.05(+3.01%)
Oct 30, 2018 1.750 1.770 1.650 1.660 644,499 -0.10(-5.68%)
Oct 29, 2018 1.870 1.870 1.750 1.760 722,093 -0.13(-6.88%)
Oct 26, 2018 2.200 2.270 1.830 1.890 934,900 -0.21(-10.00%)
Oct 25, 2018 2.040 2.140 1.950 2.100 514,224 +0.07(+3.45%)
Oct 24, 2018 2.120 2.150 2.000 2.030 563,811 -0.09(-4.25%)
Oct 23, 2018 2.130 2.180 2.060 2.120 369,681 -0.06(-2.75%)
Oct 22, 2018 2.190 2.190 2.070 2.180 383,739 +0.00(+0.00%)
Oct 19, 2018 2.230 2.260 2.170 2.180 617,800 -0.07(-3.11%)
Oct 18, 2018 2.270 2.300 2.230 2.250 247,074 -0.05(-2.17%)
Oct 17, 2018 2.350 2.350 2.230 2.300 585,206 -0.05(-2.13%)
Oct 16, 2018 2.300 2.400 2.250 2.350 393,299 +0.07(+3.07%)
Oct 15, 2018 2.280 2.330 2.240 2.280 378,257 +0.01(+0.44%)
Oct 12, 2018 2.510 2.510 2.240 2.270 494,500 -0.21(-8.47%)
Oct 11, 2018 2.430 2.550 2.380 2.480 521,548 -0.01(-0.40%)
Oct 10, 2018 2.460 2.570 2.430 2.490 528,726 +0.06(+2.47%)
Oct 09, 2018 2.460 2.530 2.420 2.430 352,774 -0.04(-1.62%)
Oct 08, 2018 2.410 2.530 2.400 2.470 249,365 +0.03(+1.23%)
Oct 05, 2018 2.460 2.470 2.400 2.440 307,400 -0.01(-0.41%)
Oct 04, 2018 2.520 2.550 2.440 2.450 364,659 -0.09(-3.54%)
Oct 03, 2018 2.390 2.545 2.360 2.540 386,068 +0.15(+6.28%)
Oct 02, 2018 2.370 2.450 2.340 2.390 274,670 +0.03(+1.27%)
Oct 01, 2018 2.310 2.390 2.265 2.360 561,083 +0.06(+2.61%)
Sep 28, 2018 2.370 2.390 2.290 2.300 483,800 -0.08(-3.36%)
Sep 27, 2018 2.450 2.450 2.350 2.380 167,814 -0.06(-2.46%)
Sep 26, 2018 2.530 2.530 2.410 2.440 207,203 -0.10(-3.94%)
Sep 25, 2018 2.470 2.600 2.435 2.540 393,314 +0.07(+2.83%)
Sep 24, 2018 2.410 2.490 2.380 2.470 249,152 +0.06(+2.49%)
Sep 21, 2018 2.460 2.485 2.390 2.410 1,074,700 -0.05(-2.03%)
Sep 20, 2018 2.410 2.470 2.400 2.460 553,593 +0.04(+1.65%)
Sep 19, 2018 2.370 2.435 2.350 2.420 774,120 +0.06(+2.54%)
Sep 18, 2018 2.210 2.390 2.200 2.360 597,098 +0.18(+8.26%)
Sep 17, 2018 2.190 2.230 2.140 2.180 557,237 +0.01(+0.46%)
Sep 14, 2018 2.180 2.220 2.160 2.170 472,900 -0.02(-0.91%)
Sep 13, 2018 2.250 2.270 2.170 2.190 318,688 -0.05(-2.23%)
Sep 12, 2018 2.290 2.320 2.230 2.240 324,961 -0.04(-1.75%)
Sep 11, 2018 2.290 2.305 2.235 2.280 230,969 -0.01(-0.44%)
Sep 10, 2018 2.320 2.339 2.290 2.290 220,291 -0.01(-0.43%)
Sep 07, 2018 2.290 2.335 2.290 2.300 246,600 +0.00(+0.00%)
Sep 06, 2018 2.350 2.385 2.290 2.300 241,943 -0.04(-1.71%)
Sep 05, 2018 2.310 2.360 2.290 2.340 275,366 +0.01(+0.43%)
Sep 04, 2018 2.370 2.390 2.290 2.330 316,591 -0.03(-1.27%)
Aug 31, 2018 2.360 2.360 2.360 0 +0.04(+1.72%)
Aug 30, 2018 2.530 2.530 2.280 2.320 539,669 -0.20(-7.94%)
Aug 29, 2018 2.490 2.550 2.480 2.520 253,809 +0.03(+1.20%)
Aug 28, 2018 2.480 2.510 2.440 2.490 285,749 +0.01(+0.40%)
Aug 27, 2018 2.480 2.515 2.440 2.480 564,186 +0.01(+0.40%)
Aug 24, 2018 2.460 2.550 2.450 2.470 519,400 +0.02(+0.82%)
Aug 23, 2018 2.500 2.520 2.450 2.450 300,697 -0.06(-2.39%)
Aug 22, 2018 2.490 2.580 2.485 2.510 690,634 +0.02(+0.80%)
Aug 21, 2018 2.450 2.550 2.447 2.490 440,572 +0.04(+1.63%)
Aug 20, 2018 2.550 2.670 2.370 2.450 765,834 +0.08(+3.38%)
Aug 17, 2018 2.270 2.420 2.270 2.370 385,000 +0.10(+4.41%)
Aug 16, 2018 2.270 2.330 2.250 2.270 469,672 +0.01(+0.44%)
Aug 15, 2018 2.320 2.390 2.220 2.260 555,754 -0.10(-4.24%)
Aug 14, 2018 2.540 2.540 2.340 2.360 674,115 -0.14(-5.60%)
Aug 13, 2018 2.610 2.650 2.500 2.500 652,720 -0.12(-4.58%)
Aug 10, 2018 2.610 2.650 2.560 2.620 417,700 +0.01(+0.38%)
Aug 09, 2018 2.600 2.630 2.600 2.610 380,181 +0.00(+0.00%)
Aug 08, 2018 2.700 2.700 2.570 2.610 287,837 -0.08(-2.97%)
Aug 07, 2018 2.620 2.715 2.550 2.690 614,172 +0.12(+4.67%)
Aug 06, 2018 2.620 2.670 2.560 2.570 322,494 -0.06(-2.28%)
Aug 03, 2018 2.710 2.730 2.550 2.630 578,500 -0.05(-1.87%)
Aug 02, 2018 2.560 2.695 2.530 2.680 677,324 +0.12(+4.69%)
Aug 01, 2018 2.600 2.640 2.540 2.560 573,003 -0.05(-1.92%)
Jul 31, 2018 2.700 2.700 2.540 2.610 904,605 -0.10(-3.69%)
Jul 30, 2018 2.710 2.740 2.530 2.710 974,830 +0.00(+0.00%)
Jul 27, 2018 2.900 2.920 2.680 2.710 1,527,100 -0.28(-9.36%)
Jul 26, 2018 2.900 3.030 2.900 2.990 783,646 +0.09(+3.10%)
Jul 25, 2018 3.000 3.015 2.790 2.900 1,428,641 -0.13(-4.29%)
Jul 24, 2018 3.280 3.280 3.010 3.030 1,186,472 -0.21(-6.48%)
Jul 23, 2018 3.280 3.290 3.180 3.240 278,360 +0.06(+1.89%)
Jul 20, 2018 3.310 3.310 3.180 3.180 265,073 -0.11(-3.34%)
Jul 19, 2018 3.320 3.320 3.200 3.290 269,156 -0.05(-1.50%)
Jul 18, 2018 3.120 3.350 3.120 3.340 445,031 +0.23(+7.40%)
Jul 17, 2018 3.120 3.190 3.080 3.110 278,274 +0.00(+0.00%)
Jul 16, 2018 3.230 3.253 3.020 3.110 587,148 -0.15(-4.60%)
Jul 13, 2018 3.270 3.390 3.230 3.260 291,600 -0.02(-0.61%)
Jul 12, 2018 3.520 3.520 3.250 3.280 495,190 -0.19(-5.48%)
Jul 11, 2018 3.620 3.625 3.430 3.470 191,173 -0.18(-4.93%)
Jul 10, 2018 3.580 3.715 3.580 3.650 299,489 +0.09(+2.53%)
Jul 09, 2018 3.670 3.739 3.540 3.560 342,329 -0.08(-2.20%)
Jul 06, 2018 3.590 3.680 3.540 3.640 190,588 +0.05(+1.39%)
Jul 05, 2018 3.610 3.610 3.480 3.590 228,780 +0.03(+0.84%)
Jul 03, 2018 3.560 3.560 3.560 0 +0.01(+0.28%)
Jul 02, 2018 3.470 3.590 3.420 3.550 428,381 +0.06(+1.72%)
Jun 29, 2018 3.600 3.430 3.490 310,282 -0.07(-1.97%)
Jun 28, 2018 3.690 3.690 3.520 3.560 288,886 -0.10(-2.73%)
Jun 27, 2018 3.750 3.800 3.655 3.660 309,568 -0.06(-1.61%)
Jun 26, 2018 3.690 3.770 3.580 3.720 327,228 +0.03(+0.81%)
Jun 25, 2018 3.760 3.790 3.630 3.690 362,813 -0.12(-3.15%)
Jun 22, 2018 3.650 3.810 3.640 3.810 892,217 +0.23(+6.42%)
Jun 21, 2018 3.640 3.680 3.560 3.580 422,091 -0.06(-1.65%)
Jun 20, 2018 3.730 3.760 3.600 3.640 319,028 -0.08(-2.15%)
Jun 19, 2018 3.720 3.810 3.620 3.720 385,588 -0.04(-1.06%)
Jun 18, 2018 3.670 3.790 3.630 3.760 426,838 +0.09(+2.45%)
Jun 15, 2018 3.720 3.580 3.670 599,630 -0.05(-1.34%)
Jun 14, 2018 3.750 3.750 3.630 3.720 398,866 -0.03(-0.80%)
Jun 13, 2018 3.810 3.810 3.700 3.750 332,142 -0.08(-2.09%)
Jun 12, 2018 3.830 3.950 3.775 3.830 357,603 +0.03(+0.79%)
Jun 11, 2018 3.660 3.860 3.660 3.800 700,738 +0.09(+2.43%)
Jun 08, 2018 3.730 3.770 3.620 3.710 501,683 -0.03(-0.80%)
Jun 07, 2018 3.660 3.820 3.645 3.740 559,200 +0.12(+3.31%)
Jun 06, 2018 3.620 844,894 +0.13(+3.72%)
Jun 05, 2018 3.680 3.730 3.480 3.490 1,150,759 -0.18(-4.90%)
Jun 04, 2018 3.870 4.000 3.615 3.670 1,075,864 -0.10(-2.65%)
Jun 01, 2018 3.630 3.875 3.630 3.770 918,509 +0.15(+4.14%)
May 31, 2018 3.970 3.979 3.570 3.620 827,993 -0.38(-9.50%)
May 30, 2018 3.290 4.100 3.280 4.000 3,095,715 +0.72(+21.95%)
May 29, 2018 3.120 3.280 3.120 3.280 488,211 +0.12(+3.80%)
May 25, 2018 3.160 3.160 3.160 0 +0.00(+0.00%)
May 24, 2018 3.140 3.210 3.140 3.160 261,171 +0.00(+0.00%)
May 23, 2018 3.160 3.210 3.130 3.160 357,085 -0.03(-0.94%)
May 22, 2018 3.130 3.300 3.120 3.190 591,226 +0.05(+1.59%)
May 21, 2018 3.050 3.150 3.020 3.140 288,051 +0.09(+2.95%)
May 18, 2018 3.110 3.150 3.030 3.050 627,115 -0.04(-1.29%)
May 17, 2018 3.160 3.190 3.080 3.090 707,354 -0.05(-1.59%)
May 16, 2018 3.230 3.265 3.125 3.140 827,224 -0.08(-2.48%)
May 15, 2018 3.250 3.320 3.205 3.220 660,831 -0.03(-0.92%)
May 14, 2018 3.210 3.310 3.210 3.250 396,645 +0.07(+2.20%)
May 11, 2018 3.240 3.280 3.160 3.180 330,267 -0.03(-0.93%)
May 10, 2018 3.300 3.370 3.190 3.210 492,841 -0.08(-2.43%)
May 09, 2018 3.210 3.340 3.210 3.290 573,179 +0.10(+3.13%)
May 08, 2018 3.290 3.340 3.130 3.190 396,513 -0.12(-3.63%)
May 07, 2018 3.280 3.420 3.265 3.310 512,045 +0.05(+1.53%)
May 04, 2018 3.270 3.370 3.230 3.260 379,189 -0.01(-0.31%)
May 03, 2018 3.200 3.295 3.150 3.270 513,035 +0.07(+2.19%)
May 02, 2018 3.190 3.390 3.150 3.200 671,859 +0.00(+0.00%)
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.