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 (%)
Oct 31, 2013 16.19 16.36 15.60 15.61 982,065 -0.56(-3.46%)
Oct 30, 2013 15.80 16.49 15.80 16.17 1,223,545 +0.27(+1.70%)
Oct 29, 2013 16.09 16.24 15.74 15.90 1,349,066 -0.08(-0.50%)
Oct 28, 2013 15.30 16.07 15.18 15.98 1,186,736 +0.67(+4.38%)
Oct 25, 2013 15.20 15.37 15.00 15.31 558,559 +0.21(+1.39%)
Oct 24, 2013 14.89 15.20 14.80 15.10 696,253 +0.24(+1.62%)
Oct 23, 2013 15.00 15.08 14.65 14.86 776,698 -0.22(-1.46%)
Oct 22, 2013 15.15 15.34 15.05 15.08 1,082,155 -0.01(-0.07%)
Oct 21, 2013 15.33 15.46 15.00 15.09 472,496 -0.26(-1.69%)
Oct 18, 2013 15.38 15.42 15.16 15.35 722,822 +0.10(+0.66%)
Oct 17, 2013 15.03 15.31 14.89 15.25 981,783 +0.30(+2.01%)
Oct 16, 2013 15.06 15.06 14.81 14.95 482,158 -0.12(-0.80%)
Oct 15, 2013 15.13 15.43 15.04 15.07 519,941 -0.02(-0.13%)
Oct 14, 2013 14.82 15.22 14.74 15.09 571,803 +0.19(+1.28%)
Oct 11, 2013 14.56 14.94 14.56 14.90 786,733 +0.31(+2.12%)
Oct 10, 2013 14.58 14.62 14.52 14.59 587,621 +0.10(+0.69%)
Oct 09, 2013 14.69 14.69 14.46 14.49 676,735 -0.15(-1.02%)
Oct 08, 2013 15.15 15.63 14.62 14.64 1,148,984 +0.07(+0.48%)
Oct 07, 2013 14.62 14.70 14.47 14.57 561,738 -0.14(-0.95%)
Oct 04, 2013 14.63 14.81 14.63 14.71 729,358 +0.07(+0.48%)
Oct 03, 2013 14.59 14.75 14.44 14.64 919,847 +0.08(+0.55%)
Oct 02, 2013 14.48 14.64 14.38 14.56 771,654 +0.02(+0.14%)
Oct 01, 2013 14.62 14.74 14.47 14.54 555,980 +0.04(+0.28%)
Sep 27, 2013 14.92 15.06 14.48 14.50 1,236,892 -0.70(-4.61%)
Sep 26, 2013 15.29 15.56 15.15 15.20 610,498 +0.00(+0.00%)
Sep 25, 2013 15.13 15.54 15.07 15.20 762,094 +0.13(+0.86%)
Sep 24, 2013 14.86 15.25 14.71 15.07 916,090 +0.23(+1.55%)
Sep 23, 2013 14.94 15.18 14.76 14.84 734,488 -0.06(-0.40%)
Sep 20, 2013 15.39 15.43 14.89 14.90 1,660,935 -0.48(-3.12%)
Sep 19, 2013 15.60 15.62 15.36 15.38 514,335 -0.14(-0.90%)
Sep 18, 2013 15.60 15.74 15.31 15.52 738,123 +0.01(+0.06%)
Sep 17, 2013 15.19 15.58 15.19 15.51 556,646 +0.28(+1.84%)
Sep 16, 2013 15.59 15.46 15.16 15.23 758,286 -0.23(-1.49%)
Sep 13, 2013 15.81 15.87 15.36 15.46 710,241 -0.29(-1.84%)
Sep 12, 2013 15.47 15.78 15.19 15.75 847,114 +0.22(+1.42%)
Sep 11, 2013 15.70 15.74 15.36 15.53 785,697 -0.13(-0.83%)
Sep 10, 2013 15.83 15.99 15.16 15.66 1,482,015 -0.02(-0.13%)
Sep 09, 2013 15.84 15.91 15.67 15.68 1,623,509 -0.16(-1.01%)
Sep 06, 2013 15.86 16.02 15.69 15.84 908,089 +0.24(+1.54%)
Sep 05, 2013 15.57 15.73 15.47 15.60 581,799 +0.06(+0.39%)
Sep 04, 2013 15.57 15.63 15.25 15.54 837,017 -0.09(-0.58%)
Sep 03, 2013 15.93 16.32 15.47 15.63 845,107 -0.11(-0.70%)
Aug 30, 2013 15.89 15.97 15.55 15.74 1,129,310 -0.18(-1.13%)
Aug 29, 2013 16.28 16.40 15.75 15.92 715,826 -0.36(-2.21%)
Aug 28, 2013 16.35 16.41 16.12 16.28 381,927 +0.00(+0.00%)
Aug 27, 2013 16.24 16.48 16.07 16.28 613,762 -0.06(-0.37%)
Aug 26, 2013 16.24 16.47 16.05 16.34 638,554 +0.16(+0.99%)
Aug 23, 2013 16.07 16.29 15.91 16.18 484,801 +0.10(+0.62%)
Aug 22, 2013 15.56 16.25 15.56 16.08 401,401 +0.66(+4.28%)
Aug 21, 2013 15.62 15.63 15.15 15.42 788,718 -0.29(-1.85%)
Aug 20, 2013 15.73 15.95 15.66 15.71 499,772 -0.07(-0.44%)
Aug 19, 2013 16.20 16.20 15.65 15.78 365,172 -0.43(-2.65%)
Aug 16, 2013 16.45 16.63 16.10 16.21 306,890 -0.30(-1.82%)
Aug 15, 2013 16.26 16.63 15.98 16.51 604,335 +0.10(+0.61%)
Aug 14, 2013 16.15 16.63 16.15 16.41 504,291 +0.24(+1.48%)
Aug 13, 2013 16.89 16.89 16.05 16.17 596,836 -0.69(-4.09%)
Aug 12, 2013 16.87 17.24 16.66 16.86 478,553 -0.09(-0.53%)
Aug 09, 2013 16.40 17.02 16.26 16.95 577,939 +0.59(+3.61%)
Aug 08, 2013 16.11 16.36 16.05 16.36 585,711 +0.29(+1.80%)
Aug 07, 2013 16.40 16.45 16.03 16.07 466,831 -0.29(-1.77%)
Aug 06, 2013 16.30 16.52 16.06 16.36 790,373 -0.02(-0.12%)
Aug 05, 2013 15.87 16.39 15.76 16.38 661,591 +0.39(+2.44%)
Aug 02, 2013 16.05 16.20 15.70 15.99 676,194 -0.14(-0.87%)
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.