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, 2012 15.68 15.71 15.02 15.48 1,472,964 -0.24(-1.53%)
May 30, 2012 15.99 16.01 15.70 15.72 832,451 -0.50(-3.08%)
May 29, 2012 16.03 16.56 15.97 16.22 1,507,393 +0.43(+2.72%)
May 25, 2012 15.71 15.96 15.66 15.79 786,208 +0.06(+0.38%)
May 24, 2012 15.75 15.81 15.47 15.73 845,526 +0.02(+0.13%)
May 23, 2012 15.22 15.78 15.08 15.71 1,018,120 +0.40(+2.61%)
May 22, 2012 15.89 15.96 15.09 15.31 1,819,003 -0.52(-3.28%)
May 21, 2012 15.64 15.88 15.47 15.83 1,295,554 +0.24(+1.54%)
May 18, 2012 16.09 16.11 15.42 15.59 1,379,015 -0.44(-2.74%)
May 17, 2012 15.89 16.45 15.73 16.03 2,558,831 +0.21(+1.33%)
May 16, 2012 15.74 16.21 15.61 15.82 1,760,573 +0.07(+0.44%)
May 15, 2012 16.21 16.31 15.70 15.75 1,714,059 -0.52(-3.20%)
May 14, 2012 16.28 16.75 16.15 16.27 1,045,432 -0.23(-1.39%)
May 11, 2012 16.14 16.63 15.96 16.50 1,144,188 +0.16(+0.98%)
May 10, 2012 16.33 16.79 15.92 16.34 3,056,804 +0.09(+0.55%)
May 09, 2012 14.74 16.48 14.46 16.25 3,617,548 +1.30(+8.70%)
May 08, 2012 14.65 14.96 14.26 14.95 1,270,520 +0.16(+1.08%)
May 07, 2012 14.20 14.81 14.11 14.79 1,371,018 +0.52(+3.64%)
May 04, 2012 14.66 14.78 14.25 14.27 1,140,222 -0.56(-3.78%)
May 03, 2012 15.11 15.30 14.66 14.83 1,585,383 -0.27(-1.79%)
May 02, 2012 15.42 15.42 14.91 15.10 1,473,892 -0.50(-3.21%)
May 01, 2012 14.75 15.91 14.65 15.60 1,763,855 +0.21(+1.36%)
Apr 30, 2012 15.08 15.60 14.88 15.39 1,362,927 +0.26(+1.72%)
Apr 27, 2012 15.13 15.20 14.82 15.13 1,039,211 +0.04(+0.27%)
Apr 26, 2012 14.63 15.09 14.48 15.09 1,074,154 +0.37(+2.51%)
Apr 25, 2012 14.37 14.81 14.15 14.72 1,115,530 +0.50(+3.52%)
Apr 24, 2012 14.13 14.54 13.96 14.22 954,700 +0.13(+0.92%)
Apr 23, 2012 13.97 14.26 13.65 14.09 1,344,577 -0.06(-0.42%)
Apr 20, 2012 15.21 15.34 14.12 14.15 2,055,779 -0.90(-5.98%)
Apr 19, 2012 14.25 15.07 14.24 15.05 1,379,556 +0.84(+5.91%)
Apr 18, 2012 14.69 14.91 14.20 14.21 1,067,358 -0.55(-3.73%)
Apr 17, 2012 14.72 15.16 14.69 14.76 949,109 +0.11(+0.75%)
Apr 16, 2012 14.90 14.98 14.36 14.65 1,167,755 -0.16(-1.08%)
Apr 13, 2012 14.89 15.05 14.72 14.81 1,597,535 -0.60(-3.89%)
Apr 12, 2012 15.01 15.72 14.97 15.41 990,686 +0.37(+2.46%)
Apr 11, 2012 15.09 15.24 14.87 15.04 1,036,202 +0.11(+0.74%)
Apr 10, 2012 15.26 15.26 14.65 14.93 961,026 -0.37(-2.42%)
Apr 09, 2012 14.82 15.31 14.75 15.30 1,157,568 +0.20(+1.32%)
Apr 05, 2012 15.44 15.55 15.00 15.10 736,772 -0.34(-2.20%)
Apr 04, 2012 15.60 15.75 15.37 15.44 673,472 -0.33(-2.09%)
Apr 03, 2012 16.07 16.18 15.60 15.77 732,036 -0.36(-2.23%)
Apr 02, 2012 15.87 16.52 15.78 16.13 1,226,692 +0.20(+1.26%)
Mar 30, 2012 16.30 16.30 15.81 15.93 1,370,551 -0.19(-1.18%)
Mar 29, 2012 16.12 16.25 15.72 16.12 1,251,373 -0.14(-0.86%)
Mar 28, 2012 16.57 16.57 15.97 16.26 798,004 -0.35(-2.11%)
Mar 27, 2012 16.55 16.82 16.39 16.61 633,839 +0.09(+0.54%)
Mar 26, 2012 16.99 17.09 16.45 16.52 722,178 -0.23(-1.37%)
Mar 23, 2012 16.59 16.98 16.46 16.75 784,636 +0.09(+0.54%)
Mar 22, 2012 16.93 16.93 16.42 16.66 782,156 -0.49(-2.86%)
Mar 21, 2012 17.54 17.60 17.14 17.15 455,789 -0.33(-1.89%)
Mar 20, 2012 17.66 17.67 17.02 17.48 756,842 -0.37(-2.07%)
Mar 19, 2012 17.45 18.19 17.38 17.85 1,242,224 +0.35(+2.00%)
Mar 16, 2012 17.07 17.72 16.98 17.50 1,358,916 +0.50(+2.94%)
Mar 15, 2012 16.82 17.23 16.53 17.00 1,536,281 +0.21(+1.25%)
Mar 14, 2012 17.10 17.31 16.71 16.79 1,564,503 -0.33(-1.93%)
Mar 13, 2012 16.92 17.19 16.82 17.12 751,080 +0.37(+2.21%)
Mar 12, 2012 17.13 17.30 16.72 16.75 632,186 -0.43(-2.50%)
Mar 09, 2012 17.10 17.34 16.79 17.18 1,053,161 +0.35(+2.08%)
Mar 08, 2012 16.97 16.99 16.61 16.83 834,174 +0.00(+0.00%)
Mar 07, 2012 16.57 16.93 16.36 16.83 1,109,805 +0.38(+2.31%)
Mar 06, 2012 16.35 16.62 16.00 16.45 1,384,931 -0.10(-0.60%)
Mar 05, 2012 16.90 16.90 16.19 16.55 1,669,858 -0.37(-2.19%)
Mar 02, 2012 17.62 17.74 16.86 16.92 1,327,879 -0.69(-3.92%)
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.