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 (%)
Jul 29, 2011 21.88 22.40 21.36 22.30 1,021,333 +0.24(+1.09%)
Jul 28, 2011 22.23 22.74 22.00 22.06 669,753 -0.19(-0.85%)
Jul 27, 2011 22.81 22.95 22.16 22.25 922,979 -0.77(-3.34%)
Jul 26, 2011 23.01 23.20 22.78 23.02 1,057,189 -0.09(-0.39%)
Jul 25, 2011 22.95 23.19 22.60 23.11 488,378 -0.17(-0.73%)
Jul 22, 2011 23.11 23.28 23.09 23.28 734,554 +0.19(+0.82%)
Jul 21, 2011 22.85 23.12 22.60 23.09 660,014 +0.35(+1.54%)
Jul 20, 2011 22.72 22.77 22.23 22.74 915,314 +0.28(+1.25%)
Jul 19, 2011 22.08 22.70 22.00 22.46 1,077,564 +0.54(+2.46%)
Jul 18, 2011 21.20 21.95 21.12 21.92 1,063,333 +0.72(+3.40%)
Jul 15, 2011 21.04 21.32 20.67 21.20 787,166 +0.32(+1.53%)
Jul 14, 2011 21.82 21.91 20.81 20.88 685,615 -0.84(-3.87%)
Jul 13, 2011 21.34 21.80 21.12 21.72 794,586 +0.52(+2.45%)
Jul 12, 2011 20.88 21.60 20.87 21.20 893,058 +0.21(+1.00%)
Jul 11, 2011 21.51 21.51 20.90 20.99 554,361 -0.83(-3.80%)
Jul 08, 2011 21.33 21.83 21.19 21.82 613,140 +0.15(+0.69%)
Jul 07, 2011 21.62 21.80 21.55 21.67 500,788 +0.27(+1.26%)
Jul 06, 2011 21.63 21.63 21.07 21.40 508,199 -0.28(-1.29%)
Jul 05, 2011 21.57 21.82 21.35 21.68 749,313 +0.26(+1.21%)
Jul 01, 2011 21.35 21.60 20.98 21.42 657,809 +0.12(+0.56%)
Jun 30, 2011 21.00 21.41 20.92 21.30 815,050 +0.29(+1.38%)
Jun 29, 2011 20.69 21.11 20.39 21.01 741,755 +0.43(+2.09%)
Jun 28, 2011 20.32 20.64 20.18 20.58 729,697 +0.37(+1.83%)
Jun 27, 2011 20.39 20.43 19.73 20.21 816,053 -0.17(-0.83%)
Jun 24, 2011 19.94 20.52 19.94 20.38 4,035,017 +0.50(+2.52%)
Jun 23, 2011 19.58 19.95 19.23 19.88 953,452 +0.03(+0.15%)
Jun 22, 2011 19.61 20.27 19.47 19.85 892,758 +0.19(+0.97%)
Jun 21, 2011 19.19 19.81 19.14 19.66 750,064 +0.59(+3.09%)
Jun 20, 2011 19.01 19.16 18.98 19.07 706,200 -0.12(-0.63%)
Jun 17, 2011 19.48 19.64 19.05 19.19 1,649,449 -0.18(-0.93%)
Jun 16, 2011 19.39 19.68 18.85 19.37 1,562,195 -0.01(-0.05%)
Jun 15, 2011 20.13 20.16 19.29 19.38 1,100,083 -0.92(-4.53%)
Jun 14, 2011 19.67 20.52 19.67 20.30 1,371,441 +0.79(+4.05%)
Jun 13, 2011 20.13 20.41 19.45 19.51 1,409,976 -0.57(-2.84%)
Jun 10, 2011 19.64 20.21 19.52 20.08 1,624,119 +0.34(+1.72%)
Jun 09, 2011 19.25 19.91 19.12 19.74 1,071,922 +0.57(+2.97%)
Jun 08, 2011 19.23 19.51 18.96 19.17 1,368,343 -0.06(-0.31%)
Jun 07, 2011 19.55 19.58 19.05 19.23 1,301,915 -0.22(-1.13%)
Jun 06, 2011 19.70 20.08 19.38 19.45 954,779 -0.31(-1.57%)
Jun 03, 2011 20.29 20.52 19.69 19.76 1,143,554 -0.46(-2.27%)
May 24, 2011 20.49 20.85 20.16 20.22 1,034,487 -0.23(-1.12%)
May 23, 2011 20.23 20.52 20.03 20.45 689,717 -0.13(-0.63%)
May 20, 2011 20.57 20.67 20.20 20.58 777,330 -0.07(-0.34%)
May 19, 2011 20.97 21.00 20.32 20.65 1,012,741 -0.22(-1.05%)
May 18, 2011 20.56 20.90 20.32 20.87 858,387 +0.32(+1.56%)
May 17, 2011 19.98 20.66 19.80 20.55 1,381,455 +0.48(+2.39%)
May 16, 2011 19.92 20.66 19.85 20.07 1,169,028 +0.10(+0.50%)
May 13, 2011 20.80 20.90 19.92 19.97 1,755,438 -0.96(-4.59%)
May 12, 2011 20.74 21.41 20.52 20.93 3,022,514 +0.96(+4.81%)
May 11, 2011 20.63 20.63 19.82 19.97 1,465,695 -0.68(-3.29%)
May 10, 2011 20.65 20.80 20.32 20.65 887,696 +0.06(+0.29%)
May 09, 2011 19.99 20.68 19.95 20.59 898,819 +0.64(+3.21%)
May 06, 2011 19.77 20.32 19.67 19.95 1,313,818 +0.36(+1.84%)
May 05, 2011 20.63 21.09 19.45 19.59 2,812,351 -0.59(-2.92%)
May 04, 2011 20.34 20.57 19.81 20.18 1,828,057 -0.30(-1.46%)
May 03, 2011 20.71 20.89 20.32 20.48 1,249,224 -0.33(-1.59%)
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.