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 (%)
Nov 30, 2017 4.220 4.300 4.050 4.140 1,447,743 -0.08(-1.90%)
Nov 29, 2017 4.130 4.250 4.110 4.220 723,030 +0.05(+1.20%)
Nov 28, 2017 4.140 4.220 4.110 4.170 1,078,055 +0.04(+0.97%)
Nov 27, 2017 4.220 4.280 4.110 4.130 1,720,279 -0.14(-3.28%)
Nov 24, 2017 4.300 4.360 4.250 4.270 1,060,933 +0.00(+0.00%)
Nov 22, 2017 4.260 4.321 4.150 4.270 1,361,100 +0.07(+1.67%)
Nov 21, 2017 4.140 4.290 4.080 4.200 933,015 +0.01(+0.24%)
Nov 20, 2017 4.110 4.230 4.000 4.190 1,458,820 -0.11(-2.56%)
Nov 17, 2017 4.290 4.350 4.180 4.300 814,556 +0.02(+0.47%)
Nov 16, 2017 4.240 4.400 4.220 4.280 1,133,871 -0.01(-0.23%)
Nov 15, 2017 4.160 4.340 4.110 4.290 930,076 +0.08(+1.90%)
Nov 14, 2017 4.190 4.290 4.110 4.210 863,024 -0.05(-1.17%)
Nov 13, 2017 4.200 4.295 4.145 4.260 948,648 +0.02(+0.47%)
Nov 10, 2017 4.130 4.340 4.130 4.240 828,255 +0.06(+1.44%)
Nov 09, 2017 4.080 4.290 4.070 4.180 699,921 +0.08(+1.95%)
Nov 08, 2017 4.120 4.160 4.050 4.100 539,137 -0.06(-1.44%)
Nov 07, 2017 4.290 4.290 4.030 4.160 1,002,573 -0.10(-2.35%)
Nov 06, 2017 4.160 4.330 4.160 4.260 900,064 +0.13(+3.15%)
Nov 03, 2017 4.190 4.280 4.050 4.130 1,068,076 -0.07(-1.67%)
Nov 02, 2017 4.260 4.365 4.180 4.200 897,894 -0.10(-2.33%)
Nov 01, 2017 4.360 4.420 4.210 4.300 1,282,485 +0.05(+1.18%)
Oct 31, 2017 4.360 4.360 3.990 4.250 1,714,653 -0.11(-2.52%)
Oct 30, 2017 4.300 4.450 4.290 4.360 963,491 +0.14(+3.32%)
Oct 27, 2017 4.420 4.420 4.010 4.220 1,280,989 -0.27(-6.01%)
Oct 26, 2017 4.470 4.500 4.250 4.490 1,374,222 +0.06(+1.35%)
Oct 25, 2017 4.490 4.560 4.330 4.430 974,176 -0.06(-1.34%)
Oct 24, 2017 4.410 4.520 4.410 4.490 903,348 +0.09(+2.05%)
Oct 23, 2017 4.590 4.620 4.330 4.400 1,434,449 -0.18(-3.93%)
Oct 20, 2017 4.630 4.640 4.383 4.580 1,675,277 +0.06(+1.33%)
Oct 19, 2017 4.360 4.560 4.050 4.520 1,739,576 +0.12(+2.73%)
Oct 18, 2017 4.330 4.480 4.220 4.400 2,070,834 +0.07(+1.62%)
Oct 17, 2017 3.740 4.400 3.740 4.330 3,565,969 +0.61(+16.40%)
Oct 16, 2017 3.670 3.760 3.650 3.720 534,732 +0.06(+1.64%)
Oct 13, 2017 3.650 3.740 3.621 3.660 397,934 +0.06(+1.67%)
Oct 12, 2017 3.540 3.770 3.540 3.600 660,181 +0.00(+0.00%)
Oct 11, 2017 3.690 3.710 3.540 3.600 833,767 -0.07(-1.91%)
Oct 10, 2017 3.810 3.810 3.660 3.670 635,272 -0.06(-1.61%)
Oct 09, 2017 3.650 3.830 3.650 3.730 531,224 +0.07(+1.91%)
Oct 06, 2017 3.750 3.750 3.610 3.660 512,594 -0.13(-3.43%)
Oct 05, 2017 3.850 3.890 3.760 3.790 647,057 -0.03(-0.79%)
Oct 04, 2017 3.860 3.890 3.760 3.820 584,824 -0.03(-0.78%)
Oct 03, 2017 3.810 3.850 3.710 3.850 564,577 +0.04(+1.05%)
Oct 02, 2017 3.650 3.810 3.630 3.810 524,703 +0.15(+4.10%)
Sep 29, 2017 3.620 3.690 3.590 3.660 484,442 +0.05(+1.39%)
Sep 28, 2017 3.640 3.660 3.570 3.610 530,131 -0.03(-0.82%)
Sep 27, 2017 3.610 3.690 3.550 3.640 814,444 -0.02(-0.55%)
Sep 26, 2017 3.530 3.660 3.530 3.660 647,082 +0.11(+3.10%)
Sep 25, 2017 3.580 3.660 3.520 3.550 898,626 -0.04(-1.11%)
Sep 22, 2017 3.460 3.600 3.440 3.590 1,357,833 +0.05(+1.41%)
Sep 21, 2017 3.360 3.550 3.262 3.540 828,204 +0.20(+5.99%)
Sep 20, 2017 3.470 3.530 3.310 3.340 891,092 -0.13(-3.75%)
Sep 19, 2017 3.210 3.470 3.210 3.470 798,138 +0.24(+7.43%)
Sep 18, 2017 3.290 3.380 3.190 3.230 945,079 -0.09(-2.71%)
Sep 15, 2017 3.320 3.360 3.190 3.320 1,441,469 +0.01(+0.30%)
Sep 14, 2017 3.360 3.360 3.240 3.310 338,861 -0.05(-1.49%)
Sep 13, 2017 3.150 3.400 3.150 3.360 683,284 +0.19(+5.99%)
Sep 12, 2017 3.090 3.250 3.090 3.170 476,583 +0.09(+2.92%)
Sep 11, 2017 3.120 3.150 3.060 3.080 443,589 -0.02(-0.65%)
Sep 08, 2017 3.160 3.240 3.060 3.100 467,833 -0.09(-2.82%)
Sep 07, 2017 3.120 3.220 3.110 3.190 403,471 +0.02(+0.63%)
Sep 06, 2017 3.070 3.205 3.050 3.170 788,647 +0.15(+4.97%)
Sep 05, 2017 3.360 3.410 3.010 3.020 1,095,338 -0.31(-9.31%)
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.