Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 29, 2018 2.910 2.910 2.910 0 -0.30(-9.35%)
Mar 28, 2018 3.120 3.380 3.120 3.210 1,250,675 +0.07(+2.23%)
Mar 27, 2018 3.480 3.480 3.110 3.140 769,770 -0.31(-8.99%)
Mar 26, 2018 3.290 3.480 3.225 3.450 685,641 +0.22(+6.81%)
Mar 23, 2018 3.380 3.440 3.220 3.230 684,816 -0.15(-4.44%)
Mar 22, 2018 3.470 3.545 3.370 3.380 741,721 -0.12(-3.43%)
Mar 21, 2018 3.520 3.612 3.451 3.500 577,129 +0.00(+0.00%)
Mar 20, 2018 3.550 3.570 3.490 3.500 1,006,093 -0.02(-0.57%)
Mar 19, 2018 3.500 3.590 3.470 3.520 1,251,045 -0.01(-0.28%)
Mar 16, 2018 3.400 3.540 3.385 3.530 1,824,908 +0.14(+4.13%)
Mar 15, 2018 3.300 3.415 3.300 3.390 1,109,185 +0.09(+2.73%)
Mar 14, 2018 3.370 3.408 3.290 3.300 745,715 -0.02(-0.60%)
Mar 13, 2018 3.400 3.440 3.310 3.320 541,052 -0.06(-1.78%)
Mar 12, 2018 3.270 3.410 3.260 3.380 825,592 +0.12(+3.68%)
Mar 09, 2018 3.340 3.360 3.250 3.260 523,959 -0.04(-1.21%)
Mar 08, 2018 3.480 3.500 3.280 3.300 729,562 -0.18(-5.17%)
Mar 07, 2018 3.540 3.480 745,347 +0.03(+0.87%)
Mar 06, 2018 3.380 3.510 3.370 3.450 576,886 +0.10(+2.99%)
Mar 05, 2018 3.300 3.395 3.260 3.350 721,752 +0.05(+1.52%)
Mar 02, 2018 3.260 3.380 3.160 3.300 1,071,274 +0.00(+0.00%)
Mar 01, 2018 3.300 3.380 3.280 3.300 1,139,689 +0.01(+0.30%)
Feb 28, 2018 3.300 3.330 3.270 3.290 1,489,179 -0.01(-0.30%)
Feb 27, 2018 3.290 3.330 3.290 3.300 1,203,332 +0.01(+0.30%)
Feb 26, 2018 3.280 3.300 3.210 3.290 563,475 +0.05(+1.54%)
Feb 23, 2018 3.280 3.310 3.180 3.240 1,080,514 -0.03(-0.92%)
Feb 22, 2018 3.270 1,290,159 +0.03(+0.93%)
Feb 21, 2018 3.160 3.260 3.160 3.240 2,247,466 +0.07(+2.21%)
Feb 20, 2018 3.340 3.370 3.120 3.170 2,066,781 -0.18(-5.37%)
Feb 16, 2018 3.350 3.350 3.350 0 -0.93(-21.73%)
Feb 15, 2018 4.210 4.290 4.170 4.280 582,308 +0.08(+1.90%)
Feb 14, 2018 4.030 4.250 4.030 4.200 1,100,480 +0.13(+3.19%)
Feb 13, 2018 4.310 4.360 4.020 4.070 1,140,213 -0.29(-6.65%)
Feb 12, 2018 4.230 4.400 4.000 4.360 1,412,011 +0.14(+3.32%)
Feb 09, 2018 4.090 4.235 3.980 4.220 1,688,088 +0.18(+4.46%)
Feb 08, 2018 4.210 4.270 4.000 4.040 1,149,728 -0.17(-4.04%)
Feb 07, 2018 4.450 4.470 4.200 4.210 834,197 -0.23(-5.18%)
Feb 06, 2018 4.290 4.510 4.220 4.440 1,388,421 +0.01(+0.11%)
Feb 05, 2018 4.410 4.570 4.335 4.435 1,223,284 -0.02(-0.34%)
Feb 02, 2018 4.830 4.850 4.430 4.450 1,513,535 -0.45(-9.18%)
Feb 01, 2018 5.010 5.010 4.840 4.900 842,810 -0.10(-2.00%)
Jan 31, 2018 4.980 5.095 4.980 5.000 921,720 +0.03(+0.60%)
Jan 30, 2018 5.140 5.170 5.030 4.970 965,268 -0.24(-4.61%)
Jan 29, 2018 5.330 5.330 5.180 5.210 628,664 -0.12(-2.25%)
Jan 26, 2018 5.270 5.360 5.230 5.330 717,276 +0.08(+1.52%)
Jan 25, 2018 5.300 5.380 5.170 5.250 713,644 +0.01(+0.19%)
Jan 24, 2018 5.350 5.410 5.240 5.240 789,098 -0.08(-1.50%)
Jan 23, 2018 5.320 5.340 5.180 5.320 545,475 +0.04(+0.76%)
Jan 22, 2018 5.240 5.290 5.150 5.280 741,869 +0.05(+0.96%)
Jan 19, 2018 5.120 5.265 5.080 5.230 802,354 +0.08(+1.55%)
Jan 18, 2018 5.450 5.450 5.090 5.150 1,386,574 -0.35(-6.36%)
Jan 17, 2018 5.430 5.700 5.360 5.500 1,214,087 +0.19(+3.58%)
Jan 16, 2018 5.580 5.598 5.260 5.310 1,319,955 -0.24(-4.32%)
Jan 12, 2018 5.550 5.550 5.550 0 +0.05(+0.91%)
Jan 11, 2018 5.170 5.510 5.170 5.500 1,684,195 +0.34(+6.59%)
Jan 10, 2018 5.170 5.325 5.020 5.160 1,427,390 +0.00(+0.00%)
Jan 09, 2018 5.070 5.220 5.020 5.160 1,981,754 +0.10(+1.98%)
Jan 08, 2018 4.820 5.090 4.780 5.060 1,729,676 +0.23(+4.76%)
Jan 05, 2018 4.870 4.940 4.720 4.830 953,670 -0.07(-1.43%)
Jan 04, 2018 4.870 4.980 4.800 4.900 990,830 +0.04(+0.82%)
Jan 03, 2018 4.850 4.890 4.720 4.860 1,089,562 +0.06(+1.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.