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 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%)
May 02, 2011 20.93 20.94 20.75 20.81 2,412,408 -0.01(-0.05%)
Apr 29, 2011 19.88 20.94 19.81 20.82 1,897,799 +1.01(+5.10%)
Apr 28, 2011 20.06 20.20 19.70 19.81 1,313,831 -0.28(-1.39%)
Apr 27, 2011 20.42 20.55 19.95 20.09 1,766,633 -0.24(-1.18%)
Apr 26, 2011 20.47 20.50 20.09 20.33 943,921 +0.04(+0.20%)
Apr 25, 2011 20.15 20.46 20.00 20.29 1,386,943 +0.35(+1.76%)
Apr 21, 2011 19.70 20.02 19.55 19.94 1,259,973 +0.28(+1.42%)
Apr 20, 2011 19.64 19.70 19.29 19.66 1,518,357 +0.24(+1.24%)
Apr 19, 2011 19.88 19.93 19.05 19.42 2,530,033 -0.45(-2.26%)
Apr 18, 2011 19.68 20.10 19.39 19.87 1,941,570 -0.01(-0.05%)
Apr 15, 2011 20.34 20.36 19.79 19.88 2,707,305 -0.76(-3.68%)
Apr 14, 2011 21.00 21.48 20.60 20.64 2,138,512 -0.45(-2.13%)
Apr 13, 2011 21.50 21.67 20.98 21.09 1,309,460 -0.22(-1.03%)
Apr 12, 2011 21.50 21.63 21.15 21.31 2,034,199 -0.26(-1.21%)
Apr 11, 2011 22.02 22.04 21.45 21.57 1,716,471 -0.18(-0.83%)
Apr 08, 2011 21.11 21.78 21.11 21.75 1,653,729 +0.78(+3.72%)
Apr 07, 2011 21.43 21.84 20.85 20.97 1,243,083 -0.35(-1.64%)
Apr 06, 2011 22.49 22.52 21.27 21.32 2,493,757 -0.29(-1.34%)
Apr 05, 2011 21.75 22.17 21.50 21.61 595,687 -0.15(-0.69%)
Apr 04, 2011 22.11 22.24 21.59 21.76 590,491 -0.12(-0.55%)
Apr 01, 2011 21.76 22.19 21.66 21.88 822,979 +0.29(+1.34%)
Mar 31, 2011 21.42 21.83 21.30 21.59 724,983 +0.24(+1.12%)
Mar 30, 2011 21.35 21.35 21.35 21.35 1,149,476 +0.18(+0.85%)
Mar 29, 2011 21.06 21.38 20.95 21.17 997,065 +0.10(+0.47%)
Mar 28, 2011 21.70 21.77 20.98 21.07 928,401 -0.58(-2.68%)
Mar 25, 2011 21.54 22.12 21.43 21.65 703,124 +0.21(+0.98%)
Mar 24, 2011 21.81 21.82 21.30 21.44 917,578 -0.22(-1.02%)
Mar 23, 2011 21.49 21.75 20.90 21.66 1,329,414 +0.18(+0.84%)
Mar 22, 2011 21.23 21.55 21.01 21.48 650,018 +0.29(+1.37%)
Mar 21, 2011 21.52 21.53 21.10 21.19 1,448,655 -0.71(-3.24%)
Mar 18, 2011 21.60 22.05 21.32 21.90 4,649,811 +0.51(+2.38%)
Mar 17, 2011 21.14 21.67 21.00 21.39 836,625 +0.75(+3.66%)
Mar 16, 2011 21.14 21.72 20.53 20.64 2,468,231 -0.12(-0.60%)
Mar 15, 2011 20.09 21.06 20.09 20.76 1,548,595 +0.14(+0.68%)
Mar 14, 2011 20.03 20.72 20.00 20.62 949,603 +0.55(+2.74%)
Mar 11, 2011 19.76 20.45 19.75 20.07 781,469 +0.06(+0.30%)
Mar 10, 2011 20.46 20.61 19.97 20.01 1,156,498 -0.74(-3.57%)
Mar 09, 2011 20.84 21.15 20.60 20.75 876,836 -0.24(-1.14%)
Mar 08, 2011 20.72 21.08 20.40 20.99 911,326 +0.25(+1.21%)
Mar 07, 2011 21.51 21.59 20.40 20.74 1,244,661 -0.55(-2.58%)
Mar 04, 2011 21.48 22.12 21.14 21.29 1,600,183 -0.02(-0.09%)
Mar 03, 2011 21.03 21.36 20.78 21.31 1,516,681 +0.69(+3.35%)
Mar 02, 2011 20.12 20.97 20.12 20.62 1,348,764 +0.39(+1.93%)
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.