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 30, 2014 18.35 18.69 18.20 18.47 1,143,444 +0.05(+0.27%)
May 29, 2014 18.29 18.53 18.15 18.42 812,431 +0.31(+1.71%)
May 28, 2014 18.40 18.40 17.74 18.11 1,241,986 -0.31(-1.68%)
May 27, 2014 18.21 18.55 18.19 18.42 896,252 +0.24(+1.32%)
May 23, 2014 18.13 18.18 18.18 18.18 792,800 -0.05(-0.27%)
May 22, 2014 18.43 18.59 18.13 18.23 637,947 -0.20(-1.09%)
May 21, 2014 18.79 18.82 18.18 18.43 1,080,520 -0.27(-1.44%)
May 20, 2014 19.05 19.10 18.53 18.70 1,252,079 -0.35(-1.84%)
May 19, 2014 19.16 19.34 18.98 19.05 1,077,016 -0.13(-0.68%)
May 16, 2014 19.02 19.23 18.68 19.18 738,567 +0.11(+0.58%)
May 15, 2014 18.82 19.15 18.44 19.07 1,059,985 +0.16(+0.85%)
May 14, 2014 18.98 19.20 18.82 18.91 1,166,050 -0.05(-0.26%)
May 13, 2014 19.49 19.50 18.91 18.96 1,953,493 -0.51(-2.62%)
May 12, 2014 19.39 19.63 19.31 19.47 1,168,708 +0.27(+1.41%)
May 09, 2014 18.91 19.24 18.87 19.20 653,031 +0.25(+1.32%)
May 08, 2014 19.21 19.29 18.83 18.95 702,916 -0.26(-1.35%)
May 07, 2014 19.15 19.35 19.01 19.21 738,878 +0.11(+0.58%)
May 06, 2014 19.22 19.28 18.84 19.10 1,195,493 -0.16(-0.83%)
May 05, 2014 19.93 20.01 19.25 19.26 786,481 -0.75(-3.75%)
May 02, 2014 20.02 20.54 19.99 20.01 581,828 +0.10(+0.50%)
May 01, 2014 19.53 19.93 19.36 19.91 1,164,797 +0.22(+1.12%)
Apr 30, 2014 19.24 20.05 19.23 19.69 2,637,993 -0.75(-3.67%)
Apr 29, 2014 20.18 20.55 19.80 20.44 2,450,062 +0.27(+1.34%)
Apr 28, 2014 21.05 21.05 20.17 20.17 1,586,819 -0.71(-3.40%)
Apr 25, 2014 21.21 21.55 20.84 20.88 792,104 -0.47(-2.20%)
Apr 24, 2014 21.29 21.73 21.18 21.35 532,197 +0.11(+0.52%)
Apr 23, 2014 21.04 21.41 20.95 21.24 683,456 +0.23(+1.09%)
Apr 22, 2014 21.58 21.65 20.76 21.01 1,347,188 -0.49(-2.28%)
Apr 21, 2014 20.82 21.54 20.73 21.50 682,879 +0.75(+3.61%)
Apr 17, 2014 20.76 20.75 20.75 20.75 954,200 +0.01(+0.05%)
Apr 16, 2014 20.62 20.88 20.01 20.74 1,100,397 +0.03(+0.14%)
Apr 15, 2014 20.43 20.75 19.90 20.71 1,051,792 +0.37(+1.82%)
Apr 14, 2014 21.03 21.03 20.16 20.34 1,581,706 -0.61(-2.91%)
Apr 11, 2014 21.05 21.25 20.81 20.95 786,751 -0.33(-1.55%)
Apr 10, 2014 21.67 21.80 21.23 21.28 826,552 -0.34(-1.57%)
Apr 09, 2014 21.94 22.09 21.34 21.62 639,946 -0.34(-1.55%)
Apr 08, 2014 21.62 22.13 21.59 21.96 1,162,428 +0.45(+2.09%)
Apr 07, 2014 21.83 21.96 21.44 21.51 859,957 -0.36(-1.65%)
Apr 04, 2014 22.00 22.43 21.85 21.87 943,568 +0.01(+0.05%)
Apr 03, 2014 21.78 22.00 21.65 21.86 976,748 +0.16(+0.74%)
Apr 02, 2014 21.40 21.93 21.20 21.70 954,908 +0.43(+2.02%)
Apr 01, 2014 21.31 21.47 21.05 21.27 1,133,221 +0.13(+0.61%)
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%)
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.