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 28, 2010 14.76 15.43 14.71 14.76 487,897 -0.27(-1.80%)
May 27, 2010 14.25 15.05 14.18 15.03 524,715 +0.98(+6.98%)
May 26, 2010 14.05 14.55 13.59 14.05 1,109 +0.56(+4.15%)
May 25, 2010 13.41 13.58 12.82 13.49 508,772 -0.09(-0.66%)
May 24, 2010 13.88 13.99 13.43 13.58 374,872 -0.38(-2.72%)
May 21, 2010 13.49 14.10 13.49 13.96 593,474 +0.13(+0.94%)
May 20, 2010 13.61 14.22 13.61 13.83 671,430 -0.48(-3.35%)
May 19, 2010 14.26 14.50 13.60 14.31 450,919 +0.03(+0.21%)
May 18, 2010 14.69 14.94 14.23 14.28 3,500 -0.09(-0.63%)
May 17, 2010 14.82 14.82 14.08 14.37 501,134 -0.23(-1.58%)
May 14, 2010 14.60 14.64 14.13 14.60 311,706 -0.10(-0.68%)
May 13, 2010 14.98 15.44 14.41 14.70 717,324 -0.20(-1.34%)
May 12, 2010 14.39 15.07 14.35 14.90 854,686 +0.62(+4.34%)
May 11, 2010 14.26 14.48 14.05 14.28 473,406 +0.16(+1.13%)
May 10, 2010 14.25 14.43 13.93 14.12 780,529 +0.38(+2.77%)
May 07, 2010 14.12 14.49 13.35 13.74 380,257 -0.56(-3.92%)
May 06, 2010 14.40 14.49 13.00 14.30 387,509 -0.16(-1.11%)
May 05, 2010 14.76 15.04 14.21 14.46 576,432 -0.64(-4.24%)
May 04, 2010 15.77 15.78 14.89 15.10 413,104 -0.95(-5.92%)
May 03, 2010 16.07 16.16 15.66 16.05 458,758 +0.05(+0.31%)
Apr 30, 2010 16.34 16.34 15.76 16.00 511,285 -0.34(-2.08%)
Apr 29, 2010 16.12 16.39 15.91 16.34 290,560 +0.35(+2.19%)
Apr 28, 2010 15.77 16.06 15.45 15.99 241,066 +0.56(+3.63%)
Apr 27, 2010 16.20 16.55 15.42 15.43 525,970 -0.84(-5.16%)
Apr 26, 2010 16.99 17.15 16.25 16.27 450,042 -0.61(-3.61%)
Apr 23, 2010 16.56 16.91 16.48 16.88 269,512 +0.36(+2.18%)
Apr 22, 2010 16.58 16.67 16.25 16.52 311,868 -0.28(-1.67%)
Apr 21, 2010 16.70 16.89 16.37 16.80 285,385 +0.05(+0.30%)
Apr 20, 2010 16.50 16.80 16.28 16.75 1,868,599 +0.31(+1.89%)
Apr 19, 2010 15.87 16.70 15.85 16.44 841,146 +0.44(+2.75%)
Apr 16, 2010 16.42 16.54 15.70 16.00 404,710 -0.51(-3.09%)
Apr 15, 2010 16.64 16.73 16.32 16.51 490,253 -0.20(-1.20%)
Apr 14, 2010 16.85 16.85 16.03 16.71 888,397 -0.04(-0.24%)
Apr 13, 2010 16.55 16.80 16.33 16.75 412,897 +0.20(+1.21%)
Apr 12, 2010 16.65 16.81 16.38 16.55 308,472 -0.02(-0.12%)
Apr 09, 2010 16.33 16.67 16.33 16.57 207,602 +0.28(+1.72%)
Apr 08, 2010 16.29 16.50 16.03 16.29 267,313 -0.15(-0.91%)
Apr 07, 2010 16.70 16.99 16.37 16.44 274,037 -0.33(-1.97%)
Apr 06, 2010 16.97 17.12 16.57 16.77 451,843 -0.33(-1.93%)
Apr 05, 2010 17.05 17.23 16.89 17.10 493,423 +0.21(+1.24%)
Apr 01, 2010 16.81 16.89 16.89 16.89 569,500 +0.25(+1.50%)
Mar 31, 2010 16.35 16.75 16.30 16.64 553,689 +0.23(+1.40%)
Mar 30, 2010 16.48 16.66 16.15 16.41 356,886 +0.00(+0.00%)
Mar 29, 2010 16.20 16.53 16.16 16.41 266,952 +0.31(+1.93%)
Mar 26, 2010 16.07 16.59 16.01 16.10 475,405 +0.00(+0.00%)
Mar 25, 2010 16.22 16.50 15.88 16.10 633,980 +0.00(+0.00%)
Mar 24, 2010 15.97 16.25 15.95 16.10 521,038 -0.02(-0.12%)
Mar 23, 2010 15.60 16.16 15.50 16.12 507,578 +0.45(+2.87%)
Mar 22, 2010 15.82 15.85 15.17 15.67 756,700 -0.35(-2.18%)
Mar 19, 2010 16.25 16.35 15.81 16.02 1,104,411 -0.23(-1.42%)
Mar 18, 2010 16.47 16.83 15.74 16.25 714,010 -0.34(-2.05%)
Mar 17, 2010 17.40 17.60 16.45 16.59 1,394,191 -0.16(-0.96%)
Mar 16, 2010 16.95 16.97 16.26 16.75 766,069 -0.09(-0.53%)
Mar 15, 2010 16.41 17.38 16.37 16.84 886,746 +0.32(+1.94%)
Mar 12, 2010 16.25 16.52 16.20 16.52 361,864 +0.28(+1.72%)
Mar 11, 2010 16.34 16.47 16.10 16.24 398,599 -0.26(-1.58%)
Mar 10, 2010 16.12 16.66 16.08 16.50 460,815 +0.32(+1.98%)
Mar 09, 2010 16.31 16.97 16.07 16.18 672,170 -0.21(-1.28%)
Mar 08, 2010 16.90 16.90 16.35 16.39 519,753 -0.33(-1.97%)
Mar 05, 2010 16.21 17.00 16.19 16.72 1,071,943 +0.63(+3.92%)
Mar 04, 2010 16.15 16.22 15.70 16.09 969,004 -0.11(-0.68%)
Mar 03, 2010 15.60 16.24 15.52 16.20 1,345,579 +0.58(+3.71%)
Mar 02, 2010 15.57 15.87 15.36 15.62 676,510 +0.21(+1.36%)
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.