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 (%)
Feb 29, 2016 1.580 1.720 1.580 1.700 1,145,883 +0.10(+6.25%)
Feb 26, 2016 1.510 1.640 1.490 1.600 1,403,412 +0.13(+8.84%)
Feb 25, 2016 1.500 1.520 1.420 1.470 810,770 -0.02(-1.34%)
Feb 24, 2016 1.500 1.550 1.390 1.490 1,255,879 -0.05(-3.25%)
Feb 23, 2016 1.710 1.730 1.540 1.540 757,592 -0.17(-9.94%)
Feb 22, 2016 1.570 1.750 1.520 1.710 1,478,487 +0.15(+9.62%)
Feb 19, 2016 1.510 1.630 1.490 1.560 1,120,093 +0.00(+0.00%)
Feb 18, 2016 1.680 1.690 1.450 1.560 1,107,263 -0.06(-3.70%)
Feb 17, 2016 1.470 1.630 1.469 1.620 1,329,700 +0.15(+10.20%)
Feb 16, 2016 1.460 1.580 1.410 1.470 995,330 +0.02(+1.38%)
Feb 12, 2016 1.430 1.450 1.450 1.450 740,800 +0.05(+3.57%)
Feb 11, 2016 1.460 1.500 1.355 1.400 1,411,063 -0.10(-6.67%)
Feb 10, 2016 1.930 1.950 1.500 1.500 2,375,185 +0.03(+2.04%)
Feb 09, 2016 1.560 1.560 1.400 1.470 926,389 -0.08(-5.16%)
Feb 08, 2016 1.620 1.680 1.510 1.550 1,709,194 -0.05(-3.13%)
Feb 05, 2016 1.580 1.650 1.515 1.600 1,559,498 -0.02(-1.23%)
Feb 04, 2016 1.530 1.630 1.520 1.620 1,786,213 +0.18(+12.50%)
Feb 03, 2016 1.360 1.520 1.320 1.440 1,209,942 +0.08(+5.88%)
Feb 02, 2016 1.440 1.440 1.330 1.360 907,170 -0.12(-8.11%)
Feb 01, 2016 1.500 1.510 1.420 1.480 1,368,364 -0.02(-1.33%)
Jan 29, 2016 1.340 1.600 1.270 1.500 2,530,375 +0.19(+14.50%)
Jan 28, 2016 1.270 1.390 1.265 1.310 1,582,453 +0.05(+3.97%)
Jan 27, 2016 1.380 1.450 1.220 1.260 2,481,183 -0.14(-10.00%)
Jan 26, 2016 1.350 1.420 1.285 1.400 1,824,842 +0.11(+8.53%)
Jan 25, 2016 1.290 1.430 1.270 1.290 1,581,383 +0.01(+0.78%)
Jan 22, 2016 1.320 1.490 1.260 1.280 2,330,292 +0.01(+0.79%)
Jan 21, 2016 1.240 1.460 1.230 1.270 1,791,870 +0.02(+1.60%)
Jan 20, 2016 1.160 1.250 1.080 1.250 2,474,652 +0.09(+7.76%)
Jan 19, 2016 1.410 1.410 1.150 1.160 1,792,542 -0.18(-13.43%)
Jan 15, 2016 1.390 1.340 1.340 1.340 1,191,500 -0.10(-6.94%)
Jan 14, 2016 1.420 1.500 1.395 1.440 1,134,097 +0.00(+0.00%)
Jan 13, 2016 1.680 1.760 1.430 1.440 1,853,736 -0.24(-14.29%)
Jan 12, 2016 1.620 1.730 1.610 1.680 2,168,121 +0.04(+2.44%)
Jan 11, 2016 1.830 1.830 1.605 1.640 3,011,697 -0.20(-10.87%)
Jan 08, 2016 1.900 1.920 1.740 1.840 2,097,109 +0.01(+0.55%)
Jan 07, 2016 1.970 1.975 1.810 1.830 2,289,498 -0.15(-7.58%)
Jan 06, 2016 2.010 2.040 1.970 1.980 1,370,281 -0.07(-3.41%)
Jan 05, 2016 2.230 2.230 2.020 2.050 1,346,010 -0.16(-7.24%)
Jan 04, 2016 2.030 2.250 2.020 2.210 1,167,071 +0.13(+6.25%)
Dec 31, 2015 2.020 2.080 2.080 2.080 1,131,200 +0.04(+1.96%)
Dec 30, 2015 2.200 2.250 2.040 2.040 949,662 -0.19(-8.52%)
Dec 29, 2015 2.230 2.280 2.200 2.230 1,034,463 +0.02(+0.90%)
Dec 28, 2015 2.250 2.280 2.135 2.210 797,037 -0.08(-3.49%)
Dec 24, 2015 2.360 2.290 2.290 2.290 507,600 -0.03(-1.29%)
Dec 23, 2015 2.100 2.330 2.080 2.320 1,342,722 +0.23(+11.00%)
Dec 22, 2015 2.040 2.110 1.980 2.090 1,344,790 +0.09(+4.50%)
Dec 21, 2015 2.150 2.280 1.950 2.000 2,147,486 -0.09(-4.31%)
Dec 18, 2015 2.080 2.150 2.000 2.090 2,728,839 -0.05(-2.34%)
Dec 17, 2015 2.050 2.140 2.000 2.140 1,630,586 +0.06(+2.88%)
Dec 16, 2015 2.160 2.263 2.050 2.080 1,662,095 -0.11(-5.02%)
Dec 15, 2015 2.020 2.200 2.000 2.190 980,319 +0.15(+7.35%)
Dec 14, 2015 2.250 2.270 1.960 2.040 1,779,687 -0.26(-11.30%)
Dec 11, 2015 2.340 2.360 2.220 2.300 1,223,520 -0.04(-1.71%)
Dec 10, 2015 2.370 2.510 2.320 2.340 1,192,091 +0.02(+0.86%)
Dec 09, 2015 2.540 2.605 2.250 2.320 1,704,515 -0.22(-8.66%)
Dec 08, 2015 2.450 2.570 2.390 2.540 1,300,828 +0.03(+1.20%)
Dec 07, 2015 2.570 2.580 2.400 2.510 1,746,568 -0.09(-3.46%)
Dec 04, 2015 2.610 2.685 2.550 2.600 1,247,964 -0.04(-1.52%)
Dec 03, 2015 2.640 2.710 2.585 2.640 1,364,394 +0.00(+0.00%)
Dec 02, 2015 2.700 2.835 2.580 2.640 1,267,921 -0.06(-2.22%)
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.