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 (%)
Aug 31, 2011 19.48 20.00 19.48 20.00 1,421,989 +0.69(+3.57%)
Aug 30, 2011 19.03 19.43 18.78 19.31 1,186,690 +0.09(+0.47%)
Aug 29, 2011 19.13 19.42 18.92 19.22 1,920,135 +0.21(+1.10%)
Aug 26, 2011 18.83 19.05 18.12 19.01 1,440,756 +0.66(+3.60%)
Aug 25, 2011 18.66 18.88 18.13 18.35 1,193,195 -0.17(-0.92%)
Aug 24, 2011 17.84 18.64 17.75 18.52 1,227,792 +0.71(+3.99%)
Aug 23, 2011 17.54 17.91 17.28 17.81 1,394,572 +0.35(+2.00%)
Aug 22, 2011 18.23 18.32 17.37 17.46 645,496 -0.26(-1.47%)
Aug 19, 2011 18.14 18.71 17.70 17.72 779,867 -0.65(-3.54%)
Aug 18, 2011 19.02 19.15 18.20 18.37 1,170,251 -1.18(-6.04%)
Aug 17, 2011 20.20 20.54 19.49 19.55 1,017,370 -0.51(-2.54%)
Aug 16, 2011 20.89 21.01 20.02 20.06 784,734 -1.16(-5.47%)
Aug 15, 2011 20.61 21.35 20.57 21.22 956,481 +0.80(+3.92%)
Aug 12, 2011 20.51 20.80 19.95 20.42 1,069,525 +0.14(+0.69%)
Aug 11, 2011 19.10 20.50 18.84 20.28 1,744,682 +1.21(+6.35%)
Aug 10, 2011 19.09 19.91 18.35 19.07 1,983,679 -0.28(-1.45%)
Aug 09, 2011 18.80 19.38 17.33 19.35 1,578,689 +1.50(+8.40%)
Aug 08, 2011 18.80 19.42 17.67 17.85 2,114,160 -1.60(-8.23%)
Aug 05, 2011 19.96 20.24 18.81 19.45 1,667,357 -0.29(-1.47%)
Aug 04, 2011 21.10 21.15 19.72 19.74 1,771,872 -1.67(-7.80%)
Aug 03, 2011 22.41 22.74 19.81 21.41 1,776,972 -0.26(-1.20%)
Aug 02, 2011 22.35 22.69 21.64 21.67 899,011 -0.78(-3.47%)
Aug 01, 2011 22.78 22.91 22.16 22.45 1,263,432 +0.15(+0.67%)
Jul 29, 2011 21.88 22.40 21.36 22.30 1,021,333 +0.24(+1.09%)
Jul 28, 2011 22.23 22.74 22.00 22.06 669,753 -0.19(-0.85%)
Jul 27, 2011 22.81 22.95 22.16 22.25 922,979 -0.77(-3.34%)
Jul 26, 2011 23.01 23.20 22.78 23.02 1,057,189 -0.09(-0.39%)
Jul 25, 2011 22.95 23.19 22.60 23.11 488,378 -0.17(-0.73%)
Jul 22, 2011 23.11 23.28 23.09 23.28 734,554 +0.19(+0.82%)
Jul 21, 2011 22.85 23.12 22.60 23.09 660,014 +0.35(+1.54%)
Jul 20, 2011 22.72 22.77 22.23 22.74 915,314 +0.28(+1.25%)
Jul 19, 2011 22.08 22.70 22.00 22.46 1,077,564 +0.54(+2.46%)
Jul 18, 2011 21.20 21.95 21.12 21.92 1,063,333 +0.72(+3.40%)
Jul 15, 2011 21.04 21.32 20.67 21.20 787,166 +0.32(+1.53%)
Jul 14, 2011 21.82 21.91 20.81 20.88 685,615 -0.84(-3.87%)
Jul 13, 2011 21.34 21.80 21.12 21.72 794,586 +0.52(+2.45%)
Jul 12, 2011 20.88 21.60 20.87 21.20 893,058 +0.21(+1.00%)
Jul 11, 2011 21.51 21.51 20.90 20.99 554,361 -0.83(-3.80%)
Jul 08, 2011 21.33 21.83 21.19 21.82 613,140 +0.15(+0.69%)
Jul 07, 2011 21.62 21.80 21.55 21.67 500,788 +0.27(+1.26%)
Jul 06, 2011 21.63 21.63 21.07 21.40 508,199 -0.28(-1.29%)
Jul 05, 2011 21.57 21.82 21.35 21.68 749,313 +0.26(+1.21%)
Jul 01, 2011 21.35 21.60 20.98 21.42 657,809 +0.12(+0.56%)
Jun 30, 2011 21.00 21.41 20.92 21.30 815,050 +0.29(+1.38%)
Jun 29, 2011 20.69 21.11 20.39 21.01 741,755 +0.43(+2.09%)
Jun 28, 2011 20.32 20.64 20.18 20.58 729,697 +0.37(+1.83%)
Jun 27, 2011 20.39 20.43 19.73 20.21 816,053 -0.17(-0.83%)
Jun 24, 2011 19.94 20.52 19.94 20.38 4,035,017 +0.50(+2.52%)
Jun 23, 2011 19.58 19.95 19.23 19.88 953,452 +0.03(+0.15%)
Jun 22, 2011 19.61 20.27 19.47 19.85 892,758 +0.19(+0.97%)
Jun 21, 2011 19.19 19.81 19.14 19.66 750,064 +0.59(+3.09%)
Jun 20, 2011 19.01 19.16 18.98 19.07 706,200 -0.12(-0.63%)
Jun 17, 2011 19.48 19.64 19.05 19.19 1,649,449 -0.18(-0.93%)
Jun 16, 2011 19.39 19.68 18.85 19.37 1,562,195 -0.01(-0.05%)
Jun 15, 2011 20.13 20.16 19.29 19.38 1,100,083 -0.92(-4.53%)
Jun 14, 2011 19.67 20.52 19.67 20.30 1,371,441 +0.79(+4.05%)
Jun 13, 2011 20.13 20.41 19.45 19.51 1,409,976 -0.57(-2.84%)
Jun 10, 2011 19.64 20.21 19.52 20.08 1,624,119 +0.34(+1.72%)
Jun 09, 2011 19.25 19.91 19.12 19.74 1,071,922 +0.57(+2.97%)
Jun 08, 2011 19.23 19.51 18.96 19.17 1,368,343 -0.06(-0.31%)
Jun 07, 2011 19.55 19.58 19.05 19.23 1,301,915 -0.22(-1.13%)
Jun 06, 2011 19.70 20.08 19.38 19.45 954,779 -0.31(-1.57%)
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.