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 (%)
Mar 31, 2014 21.11 21.22 20.83 21.14 1,628,867 +0.16(+0.76%)
Mar 28, 2014 21.00 21.26 20.83 20.98 1,640,111 +0.08(+0.38%)
Mar 27, 2014 20.73 21.02 20.73 20.90 1,103,342 +0.26(+1.26%)
Mar 26, 2014 21.12 21.28 20.62 20.64 1,647,870 -0.48(-2.27%)
Mar 25, 2014 20.43 21.15 20.31 21.12 1,032,735 +0.81(+3.99%)
Mar 24, 2014 20.14 20.60 20.13 20.31 671,280 +0.17(+0.84%)
Mar 21, 2014 19.97 20.51 19.95 20.14 1,146,868 +0.28(+1.41%)
Mar 20, 2014 19.81 20.04 19.68 19.86 502,272 -0.16(-0.80%)
Mar 19, 2014 20.22 20.31 19.97 20.02 530,201 -0.16(-0.79%)
Mar 18, 2014 19.87 20.20 19.68 20.18 784,457 +0.36(+1.82%)
Mar 17, 2014 19.44 19.93 19.44 19.82 593,683 +0.47(+2.43%)
Mar 14, 2014 19.36 19.55 19.18 19.35 918,910 -0.14(-0.72%)
Mar 13, 2014 20.09 20.20 19.48 19.49 1,179,029 -0.47(-2.35%)
Mar 12, 2014 20.06 20.36 19.55 19.96 1,446,867 -0.12(-0.60%)
Mar 11, 2014 19.89 20.19 19.86 20.08 1,858,889 +0.18(+0.90%)
Mar 10, 2014 19.67 19.91 19.38 19.90 970,273 +0.12(+0.61%)
Mar 07, 2014 19.72 19.80 19.21 19.78 800,225 +0.17(+0.87%)
Mar 06, 2014 19.44 19.74 19.32 19.61 518,641 +0.23(+1.19%)
Mar 05, 2014 19.38 19.59 19.15 19.38 528,535 -0.03(-0.15%)
Mar 04, 2014 19.53 19.71 19.35 19.41 723,127 -0.02(-0.10%)
Mar 03, 2014 19.17 19.66 19.07 19.43 739,355 +0.03(+0.15%)
Feb 28, 2014 19.08 19.44 18.81 19.40 886,099 +0.35(+1.84%)
Feb 27, 2014 18.27 19.06 18.15 19.05 999,645 +0.71(+3.87%)
Feb 26, 2014 18.08 18.36 17.69 18.34 736,371 +0.32(+1.78%)
Feb 25, 2014 18.32 18.32 17.91 18.02 676,818 -0.40(-2.17%)
Feb 24, 2014 18.34 18.84 18.18 18.42 725,193 +0.05(+0.27%)
Feb 21, 2014 18.55 18.72 18.35 18.37 642,909 -0.20(-1.08%)
Feb 20, 2014 18.52 18.70 18.11 18.57 1,007,723 +0.07(+0.38%)
Feb 19, 2014 18.09 18.69 18.09 18.50 848,478 +0.35(+1.93%)
Feb 18, 2014 18.55 18.59 18.04 18.15 1,762,263 -0.75(-3.97%)
Feb 14, 2014 18.59 18.90 18.90 18.90 1,379,200 +0.18(+0.96%)
Feb 13, 2014 18.58 18.78 18.34 18.72 1,222,223 +0.07(+0.38%)
Feb 12, 2014 18.76 18.97 18.57 18.65 771,512 +0.04(+0.21%)
Feb 11, 2014 18.32 18.69 18.27 18.61 631,088 +0.38(+2.08%)
Feb 10, 2014 18.41 18.51 18.07 18.23 608,863 -0.20(-1.09%)
Feb 07, 2014 18.74 18.85 18.24 18.43 1,206,992 -0.28(-1.50%)
Feb 06, 2014 18.72 19.10 18.66 18.71 1,840,030 -0.03(-0.16%)
Feb 05, 2014 19.31 19.39 18.64 18.74 3,489,232 -0.57(-2.95%)
Feb 04, 2014 18.62 19.59 18.48 19.31 1,401,240 +0.74(+3.98%)
Feb 03, 2014 18.76 18.84 18.50 18.57 750,195 -0.16(-0.85%)
Jan 31, 2014 18.54 18.99 18.52 18.73 913,927 -0.09(-0.48%)
Jan 30, 2014 18.84 19.14 18.67 18.82 895,972 +0.06(+0.32%)
Jan 29, 2014 18.78 19.09 18.52 18.76 1,418,609 -0.18(-0.95%)
Jan 28, 2014 18.54 18.98 18.44 18.94 1,185,839 +0.48(+2.60%)
Jan 27, 2014 18.14 18.55 18.00 18.46 1,490,680 +0.41(+2.27%)
Jan 24, 2014 17.54 18.07 17.04 18.05 1,359,435 +0.32(+1.80%)
Jan 23, 2014 18.15 18.87 17.54 17.73 1,104,541 -0.02(-0.11%)
Jan 22, 2014 17.71 17.90 17.54 17.75 737,712 +0.13(+0.74%)
Jan 21, 2014 17.56 17.82 17.39 17.62 1,054,089 +0.12(+0.69%)
Jan 17, 2014 16.83 17.50 17.50 17.50 1,212,100 +0.59(+3.49%)
Jan 16, 2014 16.77 17.05 16.67 16.91 472,664 +0.12(+0.71%)
Jan 15, 2014 16.38 16.89 16.38 16.79 739,336 +0.45(+2.75%)
Jan 14, 2014 16.45 16.56 16.29 16.34 505,971 +0.03(+0.18%)
Jan 13, 2014 16.90 17.00 16.27 16.31 1,173,012 -0.57(-3.38%)
Jan 10, 2014 17.06 17.23 16.80 16.88 1,154,755 +0.18(+1.08%)
Jan 09, 2014 17.35 17.36 16.55 16.70 854,360 -0.60(-3.47%)
Jan 08, 2014 17.65 17.90 17.22 17.30 847,146 -0.39(-2.20%)
Jan 07, 2014 17.65 17.73 17.39 17.69 430,385 +0.09(+0.51%)
Jan 06, 2014 17.51 17.65 17.24 17.60 497,285 +0.08(+0.46%)
Jan 03, 2014 18.11 18.23 17.44 17.52 712,661 -0.56(-3.10%)
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.