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 (%)
Mar 28, 2013 18.88 19.00 18.60 18.78 1,020,866 -0.13(-0.69%)
Mar 27, 2013 18.64 19.04 18.41 18.91 626,448 +0.10(+0.53%)
Mar 26, 2013 18.66 18.88 18.45 18.81 477,641 +0.28(+1.51%)
Mar 25, 2013 18.30 18.58 18.06 18.53 716,665 +0.31(+1.70%)
Mar 22, 2013 18.41 18.66 18.16 18.22 764,824 -0.13(-0.71%)
Mar 21, 2013 18.43 18.80 18.25 18.35 686,317 -0.22(-1.18%)
Mar 20, 2013 18.59 18.73 18.27 18.57 487,098 +0.08(+0.43%)
Mar 19, 2013 19.14 19.14 18.18 18.49 934,817 -0.56(-2.94%)
Mar 18, 2013 18.65 19.42 18.65 19.05 1,063,034 +0.17(+0.90%)
Mar 15, 2013 18.34 18.91 18.32 18.88 1,377,286 +0.61(+3.34%)
Mar 14, 2013 17.73 18.28 17.67 18.27 1,222,645 +0.53(+2.99%)
Mar 13, 2013 17.62 17.85 17.26 17.74 957,280 +0.11(+0.62%)
Mar 12, 2013 17.44 17.83 17.31 17.63 833,226 +0.13(+0.74%)
Mar 11, 2013 17.66 17.74 17.19 17.50 1,233,879 +0.10(+0.57%)
Mar 08, 2013 17.21 17.48 17.01 17.40 572,511 +0.32(+1.87%)
Mar 07, 2013 16.93 17.18 16.55 17.08 650,861 +0.08(+0.47%)
Mar 06, 2013 16.66 17.09 16.46 17.00 816,315 +0.35(+2.10%)
Mar 05, 2013 16.82 17.32 16.55 16.65 1,266,605 -0.01(-0.06%)
Mar 04, 2013 17.01 17.23 16.52 16.66 1,401,990 -0.06(-0.36%)
Mar 01, 2013 17.38 17.46 16.55 16.72 1,419,777 -0.42(-2.45%)
Feb 28, 2013 17.32 17.70 17.07 17.14 1,375,142 -0.06(-0.35%)
Feb 27, 2013 16.71 17.41 16.70 17.20 1,414,201 +0.44(+2.63%)
Feb 26, 2013 15.98 16.79 15.93 16.76 1,596,513 +0.50(+3.08%)
Feb 22, 2013 16.01 16.26 15.88 16.26 1,300,192 +0.33(+2.07%)
Feb 21, 2013 15.49 16.12 15.47 15.93 1,230,266 +0.37(+2.38%)
Feb 20, 2013 16.38 16.46 15.44 15.56 1,770,417 -0.89(-5.41%)
Feb 19, 2013 16.58 16.64 16.10 16.45 780,983 -0.13(-0.78%)
Feb 15, 2013 16.71 16.80 16.29 16.58 982,478 -0.08(-0.48%)
Feb 14, 2013 16.68 16.97 16.05 16.66 1,702,828 -0.29(-1.71%)
Feb 13, 2013 16.93 17.15 16.76 16.95 1,217,656 +0.00(+0.00%)
Feb 12, 2013 16.88 17.00 16.75 16.95 744,249 +0.06(+0.36%)
Feb 11, 2013 17.05 17.15 16.74 16.89 557,443 -0.17(-1.00%)
Feb 08, 2013 17.00 17.13 16.75 17.06 380,739 +0.09(+0.53%)
Feb 07, 2013 16.77 17.12 16.77 16.97 1,032,243 +0.18(+1.07%)
Feb 06, 2013 16.85 16.90 16.45 16.79 1,494,605 -0.49(-2.84%)
Feb 04, 2013 17.41 17.54 17.21 17.28 462,568 -0.24(-1.37%)
Feb 01, 2013 17.62 17.75 17.39 17.52 691,227 +0.01(+0.06%)
Jan 31, 2013 17.47 17.66 17.21 17.51 816,467 +0.10(+0.57%)
Jan 30, 2013 18.11 18.22 17.28 17.41 1,536,554 -0.70(-3.87%)
Jan 29, 2013 17.97 18.41 17.87 18.11 979,977 +0.17(+0.95%)
Jan 28, 2013 18.55 18.57 17.77 17.94 947,028 -0.54(-2.92%)
Jan 25, 2013 18.51 18.54 18.27 18.48 510,059 -0.03(-0.16%)
Jan 24, 2013 18.44 18.90 18.23 18.51 987,709 +0.03(+0.16%)
Jan 23, 2013 18.42 18.55 18.29 18.48 830,226 -0.02(-0.11%)
Jan 22, 2013 18.38 18.56 18.15 18.50 909,196 +0.14(+0.76%)
Jan 18, 2013 18.38 18.59 18.13 18.36 997,911 -0.05(-0.27%)
Jan 17, 2013 18.41 18.65 18.34 18.41 1,137,914 +0.09(+0.49%)
Jan 16, 2013 18.43 18.60 18.25 18.32 752,083 -0.13(-0.70%)
Jan 15, 2013 18.45 18.58 18.19 18.45 900,544 -0.15(-0.81%)
Jan 14, 2013 18.47 18.83 18.37 18.60 827,669 +0.10(+0.54%)
Jan 11, 2013 18.77 18.78 18.44 18.50 1,102,095 -0.25(-1.33%)
Jan 10, 2013 18.89 19.04 18.60 18.75 704,548 -0.07(-0.37%)
Jan 09, 2013 18.94 19.22 18.68 18.82 779,260 -0.05(-0.26%)
Jan 08, 2013 19.08 19.19 18.64 18.87 938,827 -0.21(-1.10%)
Jan 07, 2013 18.46 19.22 18.46 19.08 980,434 -0.38(-1.95%)
Jan 04, 2013 19.39 19.51 19.16 19.46 604,537 +0.15(+0.78%)
Jan 03, 2013 19.21 19.55 19.06 19.31 556,290 +0.09(+0.47%)
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.