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, 2018 1.680 1.770 1.630 1.710 940,295 +0.05(+3.01%)
Oct 30, 2018 1.750 1.770 1.650 1.660 644,499 -0.10(-5.68%)
Oct 29, 2018 1.870 1.870 1.750 1.760 722,093 -0.13(-6.88%)
Oct 26, 2018 2.200 2.270 1.830 1.890 934,900 -0.21(-10.00%)
Oct 25, 2018 2.040 2.140 1.950 2.100 514,224 +0.07(+3.45%)
Oct 24, 2018 2.120 2.150 2.000 2.030 563,811 -0.09(-4.25%)
Oct 23, 2018 2.130 2.180 2.060 2.120 369,681 -0.06(-2.75%)
Oct 22, 2018 2.190 2.190 2.070 2.180 383,739 +0.00(+0.00%)
Oct 19, 2018 2.230 2.260 2.170 2.180 617,800 -0.07(-3.11%)
Oct 18, 2018 2.270 2.300 2.230 2.250 247,074 -0.05(-2.17%)
Oct 17, 2018 2.350 2.350 2.230 2.300 585,206 -0.05(-2.13%)
Oct 16, 2018 2.300 2.400 2.250 2.350 393,299 +0.07(+3.07%)
Oct 15, 2018 2.280 2.330 2.240 2.280 378,257 +0.01(+0.44%)
Oct 12, 2018 2.510 2.510 2.240 2.270 494,500 -0.21(-8.47%)
Oct 11, 2018 2.430 2.550 2.380 2.480 521,548 -0.01(-0.40%)
Oct 10, 2018 2.460 2.570 2.430 2.490 528,726 +0.06(+2.47%)
Oct 09, 2018 2.460 2.530 2.420 2.430 352,774 -0.04(-1.62%)
Oct 08, 2018 2.410 2.530 2.400 2.470 249,365 +0.03(+1.23%)
Oct 05, 2018 2.460 2.470 2.400 2.440 307,400 -0.01(-0.41%)
Oct 04, 2018 2.520 2.550 2.440 2.450 364,659 -0.09(-3.54%)
Oct 03, 2018 2.390 2.545 2.360 2.540 386,068 +0.15(+6.28%)
Oct 02, 2018 2.370 2.450 2.340 2.390 274,670 +0.03(+1.27%)
Oct 01, 2018 2.310 2.390 2.265 2.360 561,083 +0.06(+2.61%)
Sep 28, 2018 2.370 2.390 2.290 2.300 483,800 -0.08(-3.36%)
Sep 27, 2018 2.450 2.450 2.350 2.380 167,814 -0.06(-2.46%)
Sep 26, 2018 2.530 2.530 2.410 2.440 207,203 -0.10(-3.94%)
Sep 25, 2018 2.470 2.600 2.435 2.540 393,314 +0.07(+2.83%)
Sep 24, 2018 2.410 2.490 2.380 2.470 249,152 +0.06(+2.49%)
Sep 21, 2018 2.460 2.485 2.390 2.410 1,074,700 -0.05(-2.03%)
Sep 20, 2018 2.410 2.470 2.400 2.460 553,593 +0.04(+1.65%)
Sep 19, 2018 2.370 2.435 2.350 2.420 774,120 +0.06(+2.54%)
Sep 18, 2018 2.210 2.390 2.200 2.360 597,098 +0.18(+8.26%)
Sep 17, 2018 2.190 2.230 2.140 2.180 557,237 +0.01(+0.46%)
Sep 14, 2018 2.180 2.220 2.160 2.170 472,900 -0.02(-0.91%)
Sep 13, 2018 2.250 2.270 2.170 2.190 318,688 -0.05(-2.23%)
Sep 12, 2018 2.290 2.320 2.230 2.240 324,961 -0.04(-1.75%)
Sep 11, 2018 2.290 2.305 2.235 2.280 230,969 -0.01(-0.44%)
Sep 10, 2018 2.320 2.339 2.290 2.290 220,291 -0.01(-0.43%)
Sep 07, 2018 2.290 2.335 2.290 2.300 246,600 +0.00(+0.00%)
Sep 06, 2018 2.350 2.385 2.290 2.300 241,943 -0.04(-1.71%)
Sep 05, 2018 2.310 2.360 2.290 2.340 275,366 +0.01(+0.43%)
Sep 04, 2018 2.370 2.390 2.290 2.330 316,591 -0.03(-1.27%)
Aug 31, 2018 2.360 2.360 2.360 0 +0.04(+1.72%)
Aug 30, 2018 2.530 2.530 2.280 2.320 539,669 -0.20(-7.94%)
Aug 29, 2018 2.490 2.550 2.480 2.520 253,809 +0.03(+1.20%)
Aug 28, 2018 2.480 2.510 2.440 2.490 285,749 +0.01(+0.40%)
Aug 27, 2018 2.480 2.515 2.440 2.480 564,186 +0.01(+0.40%)
Aug 24, 2018 2.460 2.550 2.450 2.470 519,400 +0.02(+0.82%)
Aug 23, 2018 2.500 2.520 2.450 2.450 300,697 -0.06(-2.39%)
Aug 22, 2018 2.490 2.580 2.485 2.510 690,634 +0.02(+0.80%)
Aug 21, 2018 2.450 2.550 2.447 2.490 440,572 +0.04(+1.63%)
Aug 20, 2018 2.550 2.670 2.370 2.450 765,834 +0.08(+3.38%)
Aug 17, 2018 2.270 2.420 2.270 2.370 385,000 +0.10(+4.41%)
Aug 16, 2018 2.270 2.330 2.250 2.270 469,672 +0.01(+0.44%)
Aug 15, 2018 2.320 2.390 2.220 2.260 555,754 -0.10(-4.24%)
Aug 14, 2018 2.540 2.540 2.340 2.360 674,115 -0.14(-5.60%)
Aug 13, 2018 2.610 2.650 2.500 2.500 652,720 -0.12(-4.58%)
Aug 10, 2018 2.610 2.650 2.560 2.620 417,700 +0.01(+0.38%)
Aug 09, 2018 2.600 2.630 2.600 2.610 380,181 +0.00(+0.00%)
Aug 08, 2018 2.700 2.700 2.570 2.610 287,837 -0.08(-2.97%)
Aug 07, 2018 2.620 2.715 2.550 2.690 614,172 +0.12(+4.67%)
Aug 06, 2018 2.620 2.670 2.560 2.570 322,494 -0.06(-2.28%)
Aug 03, 2018 2.710 2.730 2.550 2.630 578,500 -0.05(-1.87%)
Aug 02, 2018 2.560 2.695 2.530 2.680 677,324 +0.12(+4.69%)
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.