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, 2016 1.670 1.960 1.667 1.960 1,164,737 +0.28(+16.67%)
May 27, 2016 1.710 1.680 1.680 1.680 734,400 -0.04(-2.33%)
May 26, 2016 1.800 1.840 1.670 1.720 940,510 -0.07(-3.91%)
May 25, 2016 1.860 1.890 1.790 1.790 648,936 -0.05(-2.72%)
May 24, 2016 1.830 1.870 1.760 1.840 368,542 +0.03(+1.66%)
May 23, 2016 1.870 1.900 1.780 1.810 704,281 -0.11(-5.73%)
May 20, 2016 1.880 1.930 1.810 1.920 478,733 +0.05(+2.67%)
May 19, 2016 1.820 1.920 1.780 1.870 633,204 +0.03(+1.63%)
May 18, 2016 1.910 1.919 1.770 1.840 741,483 -0.09(-4.66%)
May 17, 2016 1.910 1.960 1.890 1.930 861,496 +0.01(+0.52%)
May 16, 2016 1.900 1.960 1.890 1.920 950,896 +0.05(+2.67%)
May 13, 2016 1.930 2.010 1.860 1.870 910,432 -0.09(-4.59%)
May 12, 2016 2.050 2.070 1.880 1.960 1,159,481 -0.06(-2.97%)
May 11, 2016 2.010 2.120 1.990 2.020 815,970 +0.01(+0.50%)
May 10, 2016 1.990 2.040 1.940 2.010 1,546,993 +0.02(+1.01%)
May 09, 2016 2.090 2.130 1.960 1.990 1,616,992 -0.14(-6.57%)
May 06, 2016 2.050 2.170 2.050 2.130 1,148,227 +0.05(+2.40%)
May 05, 2016 2.170 2.220 2.060 2.080 1,221,028 -0.02(-0.95%)
May 04, 2016 2.180 2.260 2.010 2.100 1,506,494 -0.04(-1.87%)
May 03, 2016 2.210 2.230 2.080 2.140 1,481,869 -0.12(-5.31%)
May 02, 2016 2.180 2.260 2.150 2.260 1,266,589 +0.05(+2.26%)
Apr 29, 2016 2.270 2.330 2.140 2.210 2,637,536 -0.29(-11.60%)
Apr 28, 2016 2.570 2.730 2.490 2.500 1,599,724 -0.07(-2.72%)
Apr 27, 2016 2.580 2.630 2.480 2.570 1,105,407 +0.01(+0.39%)
Apr 26, 2016 2.380 2.570 2.260 2.560 1,253,470 +0.22(+9.40%)
Apr 25, 2016 2.470 2.500 2.260 2.340 857,477 -0.15(-6.02%)
Apr 22, 2016 2.250 2.500 2.250 2.490 1,079,286 +0.23(+10.18%)
Apr 21, 2016 2.370 2.440 2.210 2.260 896,051 -0.07(-3.00%)
Apr 20, 2016 2.180 2.550 2.180 2.330 2,215,484 +0.15(+6.88%)
Apr 19, 2016 2.110 2.210 2.105 2.180 1,064,970 +0.07(+3.32%)
Apr 18, 2016 1.950 2.110 1.940 2.110 1,149,398 +0.07(+3.43%)
Apr 15, 2016 2.120 2.140 2.020 2.040 1,168,325 -0.11(-5.12%)
Apr 14, 2016 2.170 2.190 2.100 2.150 802,706 +0.02(+0.94%)
Apr 13, 2016 2.120 2.200 2.100 2.130 1,016,665 +0.01(+0.47%)
Apr 12, 2016 1.900 2.210 1.900 2.120 1,520,486 +0.22(+11.58%)
Apr 11, 2016 1.880 1.910 1.810 1.900 712,509 +0.06(+3.26%)
Apr 08, 2016 1.790 1.870 1.750 1.840 1,114,010 +0.07(+3.95%)
Apr 07, 2016 1.800 1.810 1.740 1.770 2,602,985 -0.04(-2.21%)
Apr 06, 2016 1.860 1.880 1.710 1.810 749,689 -0.01(-0.55%)
Apr 05, 2016 1.850 1.940 1.790 1.820 711,254 -0.06(-3.19%)
Apr 04, 2016 1.950 1.990 1.810 1.880 1,048,150 -0.03(-1.57%)
Apr 01, 2016 1.890 1.940 1.850 1.910 718,700 -0.04(-2.05%)
Mar 31, 2016 1.970 2.000 1.920 1.950 819,605 -0.01(-0.51%)
Mar 30, 2016 1.960 2.080 1.950 1.960 824,424 +0.01(+0.51%)
Mar 29, 2016 1.920 1.980 1.800 1.950 1,151,439 -0.02(-1.02%)
Mar 28, 2016 2.020 2.050 1.910 1.970 1,602,453 -0.05(-2.48%)
Mar 24, 2016 1.950 2.020 2.020 2.020 798,700 +0.02(+1.00%)
Mar 23, 2016 2.090 2.100 1.980 2.000 1,075,621 -0.11(-5.21%)
Mar 22, 2016 2.050 2.180 2.040 2.110 695,806 +0.00(+0.00%)
Mar 21, 2016 2.140 2.190 2.050 2.110 896,713 -0.07(-3.21%)
Mar 18, 2016 2.100 2.220 2.040 2.180 3,030,170 +0.12(+5.83%)
Mar 17, 2016 2.160 2.280 2.040 2.060 1,470,157 -0.09(-4.19%)
Mar 16, 2016 2.100 2.180 2.030 2.150 927,196 +0.04(+1.90%)
Mar 15, 2016 2.100 2.100 2.020 2.110 642,692 -0.07(-3.21%)
Mar 14, 2016 2.170 2.230 2.070 2.180 937,935 +0.01(+0.46%)
Mar 11, 2016 2.150 2.240 2.104 2.170 822,771 +0.09(+4.33%)
Mar 10, 2016 2.100 2.150 1.990 2.080 1,101,053 -0.02(-0.95%)
Mar 09, 2016 2.070 2.230 1.990 2.100 1,486,010 +0.09(+4.48%)
Mar 08, 2016 2.090 2.100 1.945 2.010 1,181,236 -0.09(-4.29%)
Mar 07, 2016 1.940 2.180 1.930 2.100 2,318,669 +0.15(+7.69%)
Mar 04, 2016 1.960 2.050 1.900 1.950 2,853,525 -0.02(-1.02%)
Mar 03, 2016 1.890 2.120 1.866 1.970 2,005,967 +0.06(+3.14%)
Mar 02, 2016 1.810 1.915 1.740 1.910 1,183,279 +0.11(+6.11%)
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.