Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Jan 02, 2018 4.500 4.845 4.464 4.800 2,031,646 +0.35(+7.87%)
Dec 29, 2017 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 28, 2017 4.500 4.540 4.440 4.450 594,705 -0.03(-0.67%)
Dec 27, 2017 4.550 4.550 4.390 4.480 1,126,675 -0.05(-1.10%)
Dec 26, 2017 4.630 4.630 4.450 4.530 1,350,746 -0.05(-1.09%)
Dec 22, 2017 4.510 4.650 4.460 4.580 1,268,597 +0.08(+1.78%)
Dec 21, 2017 4.400 4.630 4.380 4.500 2,280,320 +0.16(+3.69%)
Dec 20, 2017 4.360 4.400 4.330 4.340 755,974 +0.04(+0.93%)
Dec 19, 2017 4.290 4.410 4.280 4.300 921,448 +0.01(+0.23%)
Dec 18, 2017 4.280 4.410 4.250 4.290 1,403,523 +0.03(+0.70%)
Dec 15, 2017 4.370 4.400 4.240 4.260 2,389,312 -0.10(-2.29%)
Dec 14, 2017 4.280 4.420 4.245 4.360 1,152,511 +0.06(+1.40%)
Dec 13, 2017 4.310 4.360 4.230 4.300 926,835 -0.03(-0.69%)
Dec 12, 2017 4.380 4.420 4.320 4.330 1,178,532 -0.05(-1.14%)
Dec 11, 2017 4.170 4.445 4.170 4.380 1,917,986 +0.20(+4.78%)
Dec 08, 2017 4.270 4.310 4.180 4.180 751,289 +0.00(+0.00%)
Dec 07, 2017 4.170 4.290 4.120 1,262,583 +0.00(+0.00%)
Dec 06, 2017 4.170 4.220 4.090 4.210 522,880 +0.02(+0.48%)
Dec 05, 2017 4.240 4.270 4.180 4.190 845,734 -0.06(-1.41%)
Dec 04, 2017 4.170 4.340 4.155 4.250 1,549,454 +0.11(+2.66%)
Dec 01, 2017 4.180 4.380 4.110 4.140 2,312,135 +0.00(+0.00%)
Nov 30, 2017 4.220 4.300 4.050 4.140 1,447,743 -0.08(-1.90%)
Nov 29, 2017 4.130 4.250 4.110 4.220 723,030 +0.05(+1.20%)
Nov 28, 2017 4.140 4.220 4.110 4.170 1,078,055 +0.04(+0.97%)
Nov 27, 2017 4.220 4.280 4.110 4.130 1,720,279 -0.14(-3.28%)
Nov 24, 2017 4.300 4.360 4.250 4.270 1,060,933 +0.00(+0.00%)
Nov 22, 2017 4.260 4.321 4.150 4.270 1,361,100 +0.07(+1.67%)
Nov 21, 2017 4.140 4.290 4.080 4.200 933,015 +0.01(+0.24%)
Nov 20, 2017 4.110 4.230 4.000 4.190 1,458,820 -0.11(-2.56%)
Nov 17, 2017 4.290 4.350 4.180 4.300 814,556 +0.02(+0.47%)
Nov 16, 2017 4.240 4.400 4.220 4.280 1,133,871 -0.01(-0.23%)
Nov 15, 2017 4.160 4.340 4.110 4.290 930,076 +0.08(+1.90%)
Nov 14, 2017 4.190 4.290 4.110 4.210 863,024 -0.05(-1.17%)
Nov 13, 2017 4.200 4.295 4.145 4.260 948,648 +0.02(+0.47%)
Nov 10, 2017 4.130 4.340 4.130 4.240 828,255 +0.06(+1.44%)
Nov 09, 2017 4.080 4.290 4.070 4.180 699,921 +0.08(+1.95%)
Nov 08, 2017 4.120 4.160 4.050 4.100 539,137 -0.06(-1.44%)
Nov 07, 2017 4.290 4.290 4.030 4.160 1,002,573 -0.10(-2.35%)
Nov 06, 2017 4.160 4.330 4.160 4.260 900,064 +0.13(+3.15%)
Nov 03, 2017 4.190 4.280 4.050 4.130 1,068,076 -0.07(-1.67%)
Nov 02, 2017 4.260 4.365 4.180 4.200 897,894 -0.10(-2.33%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.