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 (%)
May 31, 2013 19.44 19.61 19.07 19.20 468,847 -0.35(-1.79%)
May 30, 2013 19.33 19.80 19.28 19.55 405,046 +0.18(+0.93%)
May 29, 2013 19.60 19.77 19.34 19.37 348,891 -0.35(-1.77%)
May 28, 2013 19.68 19.88 19.46 19.72 512,627 +0.29(+1.49%)
May 24, 2013 19.37 19.53 19.21 19.43 368,638 -0.04(-0.21%)
May 23, 2013 19.24 19.56 18.92 19.47 490,285 +0.00(+0.00%)
May 22, 2013 19.70 19.99 19.21 19.47 623,235 -0.15(-0.76%)
May 21, 2013 19.46 19.81 19.13 19.62 805,197 +0.16(+0.82%)
May 20, 2013 18.76 19.59 18.71 19.46 770,255 +0.71(+3.79%)
May 17, 2013 18.46 18.82 18.35 18.75 504,892 +0.34(+1.85%)
May 16, 2013 18.30 18.66 18.02 18.41 686,290 +0.16(+0.88%)
May 15, 2013 18.01 18.38 17.64 18.25 529,854 +0.10(+0.55%)
May 13, 2013 18.51 18.68 18.04 18.15 786,841 -0.39(-2.10%)
May 10, 2013 18.88 18.88 18.21 18.54 663,174 -0.37(-1.96%)
May 09, 2013 19.03 19.18 18.45 18.91 561,677 -0.18(-0.94%)
May 08, 2013 18.73 19.28 18.57 19.09 883,140 +0.38(+2.03%)
May 07, 2013 18.77 19.06 18.52 18.71 679,773 +0.02(+0.11%)
May 06, 2013 19.03 19.03 18.61 18.69 802,550 -0.27(-1.42%)
May 03, 2013 18.74 19.27 18.68 18.96 832,993 +0.40(+2.16%)
May 02, 2013 19.06 19.25 18.49 18.56 965,328 -0.33(-1.75%)
May 01, 2013 18.50 19.43 17.62 18.89 4,556,682 -0.65(-3.33%)
Apr 30, 2013 19.20 19.54 18.79 19.54 959,063 +0.24(+1.24%)
Apr 29, 2013 19.60 19.79 19.18 19.30 867,396 -0.13(-0.67%)
Apr 26, 2013 19.65 19.77 18.99 19.43 630,666 -0.34(-1.72%)
Apr 25, 2013 19.92 20.30 19.70 19.77 814,031 +0.03(+0.15%)
Apr 24, 2013 19.13 19.96 19.13 19.74 762,814 +0.68(+3.57%)
Apr 23, 2013 18.87 19.28 18.57 19.06 800,521 +0.19(+1.01%)
Apr 22, 2013 18.78 19.00 18.27 18.87 629,908 +0.15(+0.80%)
Apr 19, 2013 19.13 19.13 18.25 18.72 887,827 -0.47(-2.45%)
Apr 18, 2013 18.34 19.70 18.26 19.19 1,094,225 +1.02(+5.61%)
Apr 17, 2013 18.21 18.21 17.77 18.17 773,304 -0.21(-1.14%)
Apr 16, 2013 18.41 18.51 18.00 18.38 754,979 +0.17(+0.93%)
Apr 15, 2013 18.72 18.77 17.86 18.21 937,283 -0.73(-3.85%)
Apr 12, 2013 19.08 19.23 18.50 18.94 976,148 -0.18(-0.94%)
Apr 11, 2013 19.18 19.37 18.86 19.12 668,542 -0.11(-0.57%)
Apr 10, 2013 19.02 19.32 18.98 19.23 706,764 +0.26(+1.37%)
Apr 09, 2013 18.85 19.25 18.80 18.97 819,910 +0.21(+1.12%)
Apr 08, 2013 18.68 18.90 18.54 18.76 477,872 +0.14(+0.75%)
Apr 05, 2013 18.15 18.72 18.00 18.62 860,840 +0.25(+1.36%)
Apr 04, 2013 18.24 18.95 17.94 18.37 700,575 +0.07(+0.38%)
Apr 03, 2013 18.32 18.47 17.82 18.30 1,322,675 +0.00(+0.00%)
Apr 02, 2013 18.39 18.56 18.05 18.30 781,367 -0.08(-0.44%)
Apr 01, 2013 18.72 18.85 18.11 18.38 847,847 -0.40(-2.13%)
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%)
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.