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 (%)
May 31, 2018 3.970 3.979 3.570 3.620 827,993 -0.38(-9.50%)
May 30, 2018 3.290 4.100 3.280 4.000 3,095,715 +0.72(+21.95%)
May 29, 2018 3.120 3.280 3.120 3.280 488,211 +0.12(+3.80%)
May 25, 2018 3.160 3.160 3.160 0 +0.00(+0.00%)
May 24, 2018 3.140 3.210 3.140 3.160 261,171 +0.00(+0.00%)
May 23, 2018 3.160 3.210 3.130 3.160 357,085 -0.03(-0.94%)
May 22, 2018 3.130 3.300 3.120 3.190 591,226 +0.05(+1.59%)
May 21, 2018 3.050 3.150 3.020 3.140 288,051 +0.09(+2.95%)
May 18, 2018 3.110 3.150 3.030 3.050 627,115 -0.04(-1.29%)
May 17, 2018 3.160 3.190 3.080 3.090 707,354 -0.05(-1.59%)
May 16, 2018 3.230 3.265 3.125 3.140 827,224 -0.08(-2.48%)
May 15, 2018 3.250 3.320 3.205 3.220 660,831 -0.03(-0.92%)
May 14, 2018 3.210 3.310 3.210 3.250 396,645 +0.07(+2.20%)
May 11, 2018 3.240 3.280 3.160 3.180 330,267 -0.03(-0.93%)
May 10, 2018 3.300 3.370 3.190 3.210 492,841 -0.08(-2.43%)
May 09, 2018 3.210 3.340 3.210 3.290 573,179 +0.10(+3.13%)
May 08, 2018 3.290 3.340 3.130 3.190 396,513 -0.12(-3.63%)
May 07, 2018 3.280 3.420 3.265 3.310 512,045 +0.05(+1.53%)
May 04, 2018 3.270 3.370 3.230 3.260 379,189 -0.01(-0.31%)
May 03, 2018 3.200 3.295 3.150 3.270 513,035 +0.07(+2.19%)
May 02, 2018 3.190 3.390 3.150 3.200 671,859 +0.00(+0.00%)
May 01, 2018 3.150 3.250 3.070 3.200 651,186 +0.01(+0.31%)
Apr 30, 2018 3.050 3.345 3.040 3.190 856,247 +0.15(+4.93%)
Apr 27, 2018 2.820 3.145 2.820 3.040 1,169,493 +0.07(+2.36%)
Apr 26, 2018 3.000 3.025 2.950 2.970 1,572,749 -0.01(-0.34%)
Apr 25, 2018 3.020 3.030 2.950 2.980 1,049,112 -0.07(-2.30%)
Apr 24, 2018 2.980 3.080 2.960 3.050 858,583 +0.07(+2.35%)
Apr 23, 2018 3.100 3.180 2.970 2.980 502,044 -0.15(-4.79%)
Apr 20, 2018 3.200 3.210 3.110 3.130 484,921 -0.09(-2.80%)
Apr 19, 2018 3.200 3.300 3.140 3.220 624,273 +0.09(+2.88%)
Apr 18, 2018 3.080 3.210 3.080 3.130 549,840 +0.07(+2.29%)
Apr 17, 2018 2.970 3.100 2.960 3.060 665,507 +0.10(+3.38%)
Apr 16, 2018 3.110 3.120 2.940 2.960 800,884 -0.11(-3.58%)
Apr 13, 2018 3.080 3.130 3.025 3.070 455,104 +0.02(+0.66%)
Apr 12, 2018 3.110 3.125 3.015 3.050 335,807 -0.03(-0.97%)
Apr 11, 2018 3.180 3.270 3.020 3.080 677,229 -0.10(-3.14%)
Apr 10, 2018 3.030 3.240 3.030 3.180 444,083 +0.18(+6.00%)
Apr 09, 2018 3.080 3.100 2.980 3.000 401,444 -0.05(-1.64%)
Apr 06, 2018 3.120 3.160 3.020 3.050 366,951 -0.08(-2.56%)
Apr 05, 2018 3.060 3.170 3.020 3.130 677,654 +0.08(+2.62%)
Apr 04, 2018 2.910 3.080 2.885 3.050 559,334 +0.07(+2.35%)
Apr 03, 2018 3.150 3.170 2.950 2.980 655,181 -0.17(-5.40%)
Apr 02, 2018 2.900 3.170 2.900 3.150 1,161,525 +0.24(+8.25%)
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%)
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.