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 (%)
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%)
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.