Cloud Peak Energy Inc $20.75

up +0.01


17/4/2014 06:40 PM  |  NYSE : CLD  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLD historical data

Date Open High Low Close Volume
4/17/201420.7620.8620.2820.75954,182
4/16/201420.6220.8820.0120.741,100,400
4/15/201420.4320.7519.9020.711,051,790
4/14/201421.0321.0320.1620.341,581,710
4/11/201421.0521.2520.8120.95786,751
4/10/201421.6721.8021.2321.28826,552
4/9/201421.9422.0921.3421.62639,946
4/8/201421.6222.1321.5921.961,162,430
4/7/201421.8321.9721.4421.51860,171
4/4/201422.0022.4321.8521.87943,568
4/3/201421.7822.0021.6521.86979,548
4/2/201421.4021.9421.2021.70954,908
4/1/201421.3121.4721.0521.271,133,220
3/31/201421.1121.2220.8321.141,628,980
3/28/201421.0021.2620.8320.981,640,110
3/27/201420.7321.0220.7320.901,111,600
3/26/201421.1221.2820.6320.641,647,870
3/25/201420.4321.1520.3121.121,032,740
3/24/201420.1420.6020.1320.31671,280
3/21/201419.9720.5119.9520.141,146,870
3/20/201419.8120.0419.6819.86502,272
3/19/201420.2220.3119.9720.02530,201
3/18/201419.8720.2019.6820.18784,457
3/17/201419.4419.9319.4419.82593,683
3/14/201419.3619.5519.1819.35918,910
3/13/201420.0920.2019.4819.491,179,030
3/12/201420.0620.3619.5619.961,446,870
3/11/201419.8920.1919.8620.081,858,890
3/10/201419.6719.9119.3819.90970,273
3/7/201419.7219.8019.2119.78800,225
3/6/201419.4419.7419.3319.61518,641
3/5/201419.3819.5919.1519.38528,535
3/4/201419.5319.7119.3519.41723,127
3/3/201419.1719.6619.0719.43739,355
2/28/201419.0819.4418.8119.40886,099
2/27/201418.2719.0618.1519.05999,645
2/26/201418.0818.3617.6918.34736,371
2/25/201418.3218.3217.9118.02684,002
2/24/201418.4218.8518.1518.42725,193
2/21/201418.5518.7218.3518.37642,909
2/20/201418.5218.7018.1118.571,007,720
2/19/201418.0918.6918.0918.50848,478
2/18/201418.5518.5918.0418.151,762,270
2/14/201418.5918.9817.9918.901,382,280
2/13/201418.5818.7818.3418.721,225,220
2/12/201418.7618.9718.5718.65771,512
2/11/201418.3218.6918.2718.61631,088
2/10/201418.4118.5118.0718.23608,863
2/7/201418.7418.8518.2418.431,206,990
2/6/201418.7219.1018.6618.711,840,030
2/5/201419.3119.3918.6418.743,489,230
2/4/201418.6219.5918.4819.311,401,240
2/3/201418.7618.8418.5018.57750,195
1/31/201418.5418.9918.5218.73913,927
1/30/201418.8419.1418.6718.82895,972
1/29/201418.7819.0918.5218.761,418,610
1/28/201418.5418.9818.4418.941,185,840
1/27/201418.1418.5518.0018.461,490,680
1/24/201417.5418.0717.0418.051,359,440
1/23/201418.1518.8717.5417.731,104,540
1/22/201417.7117.9017.5417.75737,712
1/21/201417.5617.8217.3917.621,054,090
1/17/201416.8317.7316.8317.501,212,120
1/16/201416.7717.0516.6716.91472,664
1/15/201416.3816.8916.3816.79739,336
1/14/201416.4516.5616.2916.34505,971
1/13/201416.9017.0016.2716.311,173,010
1/10/201417.0617.2316.8016.881,154,760
1/9/201417.3517.3616.5516.70854,360
1/8/201417.6517.9017.2217.30847,146
1/7/201417.6517.7317.3917.69430,385
1/6/201417.5117.6517.2417.60497,285
1/3/201418.1118.2317.4417.52712,661
1/2/201417.9418.4517.9418.08450,114
12/31/201317.8918.1017.7618.00444,471
12/30/201318.1418.3517.7717.83474,216
12/27/201317.7618.1917.6918.15263,380
12/26/201317.8017.8817.6617.68303,141
12/24/201317.6817.9917.6617.78157,392
12/23/201317.4517.8617.4517.68351,016
12/20/201317.8917.9417.2817.481,245,040
12/19/201317.2818.1517.1517.79921,351
12/18/201317.0917.5517.0617.31672,734
12/17/201317.4017.5116.8917.13900,630
12/16/201317.6017.6017.3317.48477,638
12/13/201317.5817.6717.3817.57520,813
12/12/201318.0118.0117.5717.59474,837
12/11/201318.3418.3417.8218.02839,118
12/10/201318.2918.5818.1318.381,871,020
12/9/201317.9218.1917.8318.18789,917
12/6/201317.8818.2217.8017.88893,642
12/5/201316.9817.8416.7917.781,173,180
12/4/201317.1617.3116.9217.07479,776
12/3/201316.6917.2116.6217.21897,410
12/2/201316.5116.7616.3916.71385,655
11/29/201316.6616.7016.4116.54255,012
11/27/201316.2216.5716.2216.57532,151
11/26/201316.5616.5616.0616.26736,279
11/25/201316.3416.6116.3416.44528,874
11/22/201316.1616.4215.9016.33568,135
Trading Center