Colonial Coal International Corp (OP: CCARF )
1.640
-0.130
(-7.34%)
Streaming Delayed Price
Updated: 11:10 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 1.870 | 726 | -0.23(-10.95%) | |||
| May 29, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 125 | +0.21(+11.11%) |
| May 28, 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 10,250 | -0.07(-3.57%) |
| May 24, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 541 | +0.06(+3.16%) |
| May 23, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 7,800 | -0.02(-1.04%) |
| May 22, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 100 | -0.07(-3.52%) |
| May 20, 2024 | 1.990 | 4 | -0.01(-0.50%) | |||
| May 17, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) |
| May 15, 2024 | 2.000 | 1 | +0.01(+0.50%) | |||
| May 13, 2024 | 1.990 | 100 | -0.02(-1.00%) | |||
| May 10, 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 537 | +0.26(+14.86%) |
| May 09, 2024 | 2.070 | 2.070 | 1.750 | 1.750 | 1,400 | -0.30(-14.63%) |
| May 08, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 15,300 | -0.02(-1.18%) |
| May 07, 2024 | 2.100 | 2.100 | 2.074 | 2.074 | 3,040 | +0.03(+1.45%) |
| May 06, 2024 | 2.045 | 2.045 | 2.045 | 2.045 | 300 | +0.12(+6.15%) |
| May 03, 2024 | 1.850 | 1.941 | 1.850 | 1.926 | 5,200 | -0.00(-0.19%) |
| May 02, 2024 | 1.930 | 1.930 | 1.880 | 1.930 | 29,139 | +0.08(+4.32%) |
| May 01, 2024 | 1.800 | 1.910 | 1.800 | 1.850 | 17,350 | -0.05(-2.63%) |
| Apr 30, 2024 | 1.910 | 1.910 | 1.900 | 1.900 | 19,400 | +0.33(+21.02%) |
| Apr 25, 2024 | 1.570 | 1,000 | +0.00(+0.13%) | |||
| Apr 19, 2024 | 1.568 | 0 | +0.08(+5.23%) | |||
| Apr 17, 2024 | 1.490 | 0 | -0.10(-6.23%) | |||
| Apr 10, 2024 | 1.589 | 0 | -0.09(-5.42%) | |||
| Apr 09, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1,100 | +0.00(+0.00%) |
| Apr 08, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 5,100 | -0.02(-1.18%) |
| Apr 05, 2024 | 1.710 | 1.710 | 1.700 | 1.700 | 10,750 | -0.05(-2.86%) |
| Apr 02, 2024 | 1.750 | 1,902 | -0.05(-2.78%) | |||
| Apr 01, 2024 | 1.790 | 1.800 | 1.790 | 1.800 | 5,400 | -0.00(-0.01%) |
| Mar 28, 2024 | 1.750 | 1.800 | 1.750 | 1.800 | 1,120 | -0.00(-0.03%) |
| Mar 27, 2024 | 1.780 | 1.801 | 1.780 | 1.801 | 5,500 | -0.03(-1.60%) |
| Mar 26, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 200 | +0.04(+2.01%) |
| Mar 22, 2024 | 1.794 | 0 | +0.09(+5.53%) | |||
| Mar 13, 2024 | 1.700 | 3,384 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 1.700 | 1 | +0.01(+0.54%) | |||
| Mar 07, 2024 | 1.691 | 2,550 | +0.11(+6.86%) | |||
| Feb 27, 2024 | 1.582 | 2,000 | -0.10(-5.71%) | |||
| Feb 22, 2024 | 1.678 | 0 | -0.05(-2.90%) | |||
| Feb 14, 2024 | 1.728 | 2,900 | +0.03(+1.67%) | |||
| Feb 12, 2024 | 1.700 | 0 | -0.03(-1.75%) | |||
| Feb 09, 2024 | 1.600 | 1.730 | 1.600 | 1.730 | 3,161 | +0.13(+8.14%) |
| Feb 01, 2024 | 1.600 | 1,900 | +0.00(+0.00%) | |||
| Jan 31, 2024 | 1.580 | 1.600 | 1.580 | 1.600 | 2,700 | -0.07(-4.19%) |
| Jan 29, 2024 | 1.670 | 0 | +0.02(+1.21%) | |||
| Jan 26, 2024 | 1.650 | 1.800 | 1.650 | 1.650 | 2,390 | +0.08(+4.99%) |
| Jan 16, 2024 | 1.572 | 0 | +0.08(+5.48%) | |||
| Jan 11, 2024 | 1.490 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2024 | 1.490 | 15,000 | +0.12(+8.76%) | |||
| Jan 03, 2024 | 1.370 | 923 | -0.03(-2.09%) | |||
| Dec 28, 2023 | 1.399 | 0 | +0.10(+7.63%) | |||
| Dec 22, 2023 | 1.300 | 0 | +0.00(+0.00%) | |||
| Dec 19, 2023 | 1.300 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 1.300 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 1.300 | 0 | -0.15(-10.34%) | |||
| Dec 07, 2023 | 1.450 | 5,000 | -0.03(-2.16%) | |||
| Dec 06, 2023 | 1.500 | 1.500 | 1.482 | 1.482 | 15,000 | +0.47(+46.73%) |
| Dec 05, 2023 | 1.490 | 1.490 | 1.010 | 1.010 | 31,600 | -0.52(-33.79%) |
| Dec 04, 2023 | 1.500 | 1.550 | 1.500 | 1.526 | 64,700 | +0.19(+14.34%) |
| Nov 29, 2023 | 1.334 | 0 | -0.05(-3.48%) | |||
| Nov 21, 2023 | 1.382 | 0 | -0.03(-2.46%) | |||
| Nov 20, 2023 | 1.400 | 1.417 | 1.400 | 1.417 | 34,222 | +0.14(+10.71%) |
| Nov 16, 2023 | 1.280 | 1,500 | -0.22(-14.67%) | |||
| Nov 15, 2023 | 1.350 | 1.500 | 1.350 | 1.500 | 7,278 | +0.27(+21.95%) |
| Nov 14, 2023 | 1.100 | 1.260 | 1.090 | 1.230 | 68,700 | +0.13(+11.82%) |
| Nov 07, 2023 | 1.100 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2023 | 1.100 | 0 | -0.01(-0.90%) | |||
| Oct 24, 2023 | 1.110 | 0 | +0.06(+5.71%) | |||
| Oct 20, 2023 | 1.050 | 0 | -0.00(-0.16%) | |||
| Oct 17, 2023 | 1.052 | 0 | -0.03(-2.62%) | |||
| Oct 03, 2023 | 1.080 | 1,000 | +0.00(+0.00%) | |||
| Sep 22, 2023 | 1.080 | 4,500 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 800 | +0.00(+0.00%) |
| Sep 11, 2023 | 1.080 | 400 | -0.07(-6.09%) | |||
| Sep 06, 2023 | 1.150 | 500 | -0.05(-4.17%) | |||
| Sep 05, 2023 | 1.202 | 1.202 | 1.200 | 1.200 | 10,875 | -0.07(-5.21%) |
| Sep 01, 2023 | 1.280 | 1.280 | 1.259 | 1.266 | 15,000 | -0.01(-1.09%) |
| Aug 31, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | +0.04(+3.23%) |
| Aug 30, 2023 | 1.200 | 1.280 | 1.200 | 1.240 | 41,000 | +0.03(+2.48%) |
| Aug 28, 2023 | 1.210 | 0 | -0.06(-4.72%) | |||
| Aug 25, 2023 | 1.220 | 1.270 | 1.190 | 1.270 | 75,075 | +0.10(+8.55%) |
| Aug 24, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 5,200 | +0.02(+1.74%) |
| Aug 23, 2023 | 1.160 | 1.160 | 1.100 | 1.150 | 83,125 | +0.00(+0.00%) |
| Aug 22, 2023 | 1.080 | 1.150 | 1.080 | 1.150 | 23,000 | +0.05(+4.55%) |
| Aug 21, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 5,200 | -0.19(-14.73%) |
| Aug 14, 2023 | 1.290 | 2,500 | +0.15(+13.16%) | |||
| Aug 09, 2023 | 1.140 | 0 | -0.06(-5.00%) | |||
| Aug 04, 2023 | 1.200 | 10,500 | -0.04(-3.23%) | |||
| Jul 26, 2023 | 1.240 | 0 | +0.01(+0.81%) | |||
| Jul 25, 2023 | 1.240 | 1.240 | 1.230 | 1.230 | 10,000 | -0.02(-1.60%) |
| Jul 21, 2023 | 1.250 | 2,660 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 1.250 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 1.250 | 1.250 | 1.000 | 1.250 | 4,950 | +0.02(+1.63%) |
| Jul 14, 2023 | 1.230 | 758 | -0.02(-1.60%) | |||
| Jul 12, 2023 | 1.250 | 1,025 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 1.250 | 0 | -0.04(-3.03%) | |||
| Jul 07, 2023 | 1.200 | 1.300 | 1.200 | 1.289 | 102,600 | +0.14(+12.01%) |
| Jun 30, 2023 | 1.151 | 0 | +0.07(+6.56%) | |||
| Jun 27, 2023 | 1.080 | 325 | -0.04(-3.57%) | |||
| Jun 26, 2023 | 1.128 | 1.128 | 1.120 | 1.120 | 1,390 | -0.01(-0.88%) |
| Jun 23, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 310 | -0.01(-0.97%) |
| Jun 22, 2023 | 1.157 | 1.157 | 1.122 | 1.141 | 945 | -0.01(-1.02%) |
| Jun 21, 2023 | 1.160 | 1.160 | 1.134 | 1.153 | 22,200 | +0.00(+0.25%) |
| Jun 20, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1,600 | -0.05(-4.17%) |
| Jun 16, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,800 | +0.02(+1.69%) |
| Jun 15, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 8,484 | +0.01(+0.85%) |
| Jun 14, 2023 | 1.190 | 1.250 | 1.160 | 1.170 | 16,461 | -0.02(-1.68%) |
| Jun 13, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 8,400 | +0.00(+0.01%) |
| Jun 12, 2023 | 1.185 | 1.200 | 1.185 | 1.190 | 4,285 | -0.01(-0.84%) |
| Jun 09, 2023 | 1.193 | 1.200 | 1.193 | 1.200 | 15,850 | +0.00(+0.07%) |
| Jun 08, 2023 | 1.200 | 1.450 | 1.196 | 1.199 | 14,050 | -0.00(-0.07%) |
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.
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.