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 (%)
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%)
May 01, 2018 3.150 3.250 3.070 3.200 651,186 +0.01(+0.31%)
Apr 30, 2018 3.050 3.345 3.040 3.190 856,247 +0.15(+4.93%)
Apr 27, 2018 2.820 3.145 2.820 3.040 1,169,493 +0.07(+2.36%)
Apr 26, 2018 3.000 3.025 2.950 2.970 1,572,749 -0.01(-0.34%)
Apr 25, 2018 3.020 3.030 2.950 2.980 1,049,112 -0.07(-2.30%)
Apr 24, 2018 2.980 3.080 2.960 3.050 858,583 +0.07(+2.35%)
Apr 23, 2018 3.100 3.180 2.970 2.980 502,044 -0.15(-4.79%)
Apr 20, 2018 3.200 3.210 3.110 3.130 484,921 -0.09(-2.80%)
Apr 19, 2018 3.200 3.300 3.140 3.220 624,273 +0.09(+2.88%)
Apr 18, 2018 3.080 3.210 3.080 3.130 549,840 +0.07(+2.29%)
Apr 17, 2018 2.970 3.100 2.960 3.060 665,507 +0.10(+3.38%)
Apr 16, 2018 3.110 3.120 2.940 2.960 800,884 -0.11(-3.58%)
Apr 13, 2018 3.080 3.130 3.025 3.070 455,104 +0.02(+0.66%)
Apr 12, 2018 3.110 3.125 3.015 3.050 335,807 -0.03(-0.97%)
Apr 11, 2018 3.180 3.270 3.020 3.080 677,229 -0.10(-3.14%)
Apr 10, 2018 3.030 3.240 3.030 3.180 444,083 +0.18(+6.00%)
Apr 09, 2018 3.080 3.100 2.980 3.000 401,444 -0.05(-1.64%)
Apr 06, 2018 3.120 3.160 3.020 3.050 366,951 -0.08(-2.56%)
Apr 05, 2018 3.060 3.170 3.020 3.130 677,654 +0.08(+2.62%)
Apr 04, 2018 2.910 3.080 2.885 3.050 559,334 +0.07(+2.35%)
Apr 03, 2018 3.150 3.170 2.950 2.980 655,181 -0.17(-5.40%)
Apr 02, 2018 2.900 3.170 2.900 3.150 1,161,525 +0.24(+8.25%)
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%)
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.