$4.50 +0.22 (%) Cloud Peak Energy Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLD historical data

Date Open High Low Close Volume
9/23/20164.314.564.264.501,042,347
9/22/20164.624.854.234.282,442,631
9/21/20163.924.753.924.574,883,777
9/20/20163.584.033.523.901,546,442
9/19/20163.443.623.433.581,042,651
9/16/20163.483.573.383.411,788,738
9/15/20163.733.773.483.561,006,723
9/14/20163.683.843.663.67810,165
9/13/20163.793.873.553.731,307,819
9/12/20163.994.093.793.911,218,558
9/9/20164.054.134.004.04791,664
9/8/20163.934.143.934.101,124,853
9/7/20164.144.243.883.921,496,704
9/6/20164.154.184.004.13942,666
9/2/20164.084.153.944.032,762,827
9/1/20164.104.123.934.00924,168
8/31/20164.064.154.014.131,098,444
8/30/20164.254.283.984.091,109,697
8/29/20163.804.283.754.192,152,032
8/26/20163.853.983.773.83926,554
8/25/20163.683.833.663.83551,334
8/24/20163.833.943.653.71915,780
8/23/20163.733.933.633.841,325,600
8/22/20163.483.783.383.77835,718
8/19/20163.733.733.473.55657,577
8/18/20163.553.733.543.69658,387
8/17/20163.563.573.403.54522,797
8/16/20163.573.673.473.63765,963
8/15/20163.383.603.363.53905,965
8/12/20163.303.453.223.371,122,610
8/11/20163.653.653.293.301,246,224
8/10/20163.563.683.543.61636,066
8/9/20163.693.803.523.54772,071
8/8/20163.573.703.503.69904,135
8/5/20163.793.893.483.491,820,598
8/4/20163.533.863.513.752,459,134
8/3/20163.313.563.163.551,859,552
8/2/20163.413.463.143.311,483,031
8/1/20163.393.493.163.382,682,625
7/29/20162.913.652.853.418,408,827
7/28/20162.712.782.642.74960,250
7/27/20162.662.762.532.701,359,374
7/26/20162.492.672.462.651,296,221
7/25/20162.532.582.422.51671,415
7/22/20162.552.602.452.56742,367
7/21/20162.572.612.472.531,037,070
7/20/20162.582.662.492.57896,196
7/19/20162.692.722.532.61797,576
7/18/20162.722.802.662.70841,431
7/15/20162.652.762.552.75808,706
7/14/20162.642.672.552.60729,229
7/13/20162.532.602.412.59935,466
7/12/20162.312.672.282.551,540,454
7/11/20162.232.282.212.25838,790
7/8/20162.092.242.052.22892,948
7/7/20162.192.242.032.06706,412
7/6/20162.262.292.142.17702,379
7/5/20162.202.292.102.29906,964
7/1/20162.052.292.052.26823,438
6/30/20162.032.092.002.06780,091
6/29/20162.052.102.032.07681,939
6/28/20161.962.091.912.00979,716
6/27/20161.811.971.811.871,333,951
6/24/20161.972.091.891.927,410,492
6/23/20162.022.101.962.101,077,337
6/22/20162.042.071.941.98756,864
6/21/20162.072.081.992.03834,188
6/20/20162.122.132.042.07696,403
6/17/20162.022.122.022.051,259,263
6/16/20161.962.031.931.97953,293
6/15/20161.972.091.951.98763,264
6/14/20162.012.051.921.97769,371
6/13/20162.002.111.942.03568,682
6/10/20162.152.152.002.02670,989
6/9/20162.072.192.012.17646,174
6/8/20162.202.272.032.111,293,983
6/7/20162.282.312.152.18829,045
6/6/20162.152.382.152.261,136,928
6/3/20162.072.222.072.141,244,766
6/2/20162.022.101.952.08904,298
6/1/20161.942.041.882.021,085,807
5/31/20161.671.961.671.961,164,737
5/27/20161.711.721.641.68734,354
5/26/20161.801.841.671.72940,510
5/25/20161.861.891.791.79648,936
5/24/20161.831.871.761.84368,542
5/23/20161.871.901.781.81704,281
5/20/20161.881.931.811.92478,733
5/19/20161.821.921.781.87633,204
5/18/20161.911.921.771.84741,483
5/17/20161.911.961.891.93861,496
5/16/20161.901.961.891.92950,896
5/13/20161.932.011.861.87910,432
5/12/20162.052.071.881.961,159,481
5/11/20162.012.121.992.02815,970
5/10/20161.992.041.942.011,546,993
5/9/20162.092.121.961.991,616,992
5/6/20162.052.172.052.131,148,227
5/5/20162.172.222.062.081,221,028
5/4/20162.182.262.012.101,506,494
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center