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 (%)
Jun 30, 2017 3.660 3.660 3.500 3.530 929,278 -0.10(-2.75%)
Jun 29, 2017 3.660 3.780 3.575 3.630 1,157,099 -0.01(-0.27%)
Jun 28, 2017 3.560 3.710 3.550 3.640 1,463,069 +0.12(+3.41%)
Jun 27, 2017 3.570 3.750 3.490 3.520 1,248,118 -0.01(-0.28%)
Jun 26, 2017 3.270 3.600 3.170 3.530 1,752,988 +0.25(+7.62%)
Jun 23, 2017 3.030 3.300 3.000 3.280 8,092,994 +0.27(+8.97%)
Jun 22, 2017 3.190 3.245 3.010 3.010 895,211 -0.16(-5.05%)
Jun 21, 2017 3.000 3.220 2.960 3.170 1,360,989 +0.16(+5.32%)
Jun 20, 2017 3.090 3.130 2.905 3.010 1,130,544 -0.16(-5.05%)
Jun 19, 2017 3.140 3.190 3.065 3.170 877,141 +0.04(+1.28%)
Jun 16, 2017 3.160 3.210 3.020 3.130 778,970 -0.01(-0.32%)
Jun 15, 2017 3.260 3.320 3.090 3.140 787,582 -0.16(-4.85%)
Jun 14, 2017 3.460 3.500 3.240 3.300 849,793 -0.18(-5.17%)
Jun 13, 2017 3.370 3.550 3.370 3.480 584,619 +0.11(+3.26%)
Jun 12, 2017 3.440 3.540 3.360 3.370 663,284 -0.03(-0.88%)
Jun 09, 2017 3.600 3.600 3.330 3.400 1,021,830 -0.13(-3.68%)
Jun 08, 2017 3.200 3.540 3.200 3.530 1,057,036 +0.26(+7.95%)
Jun 07, 2017 3.220 3.270 3.070 3.270 1,233,794 +0.02(+0.62%)
Jun 06, 2017 3.230 3.290 3.120 3.250 701,722 +0.03(+0.93%)
Jun 05, 2017 3.200 3.290 3.140 3.220 764,298 +0.03(+0.94%)
Jun 02, 2017 3.360 3.410 3.170 3.190 1,144,017 -0.16(-4.78%)
Jun 01, 2017 3.400 3.400 3.235 3.350 1,846,527 -0.04(-1.18%)
May 31, 2017 3.360 3.390 3.220 3.390 1,011,585 -0.02(-0.59%)
May 30, 2017 3.430 3.456 3.370 3.410 955,822 -0.06(-1.73%)
May 26, 2017 3.510 3.540 3.460 3.470 1,081,214 -0.03(-0.86%)
May 25, 2017 3.570 3.645 3.470 3.500 995,656 -0.08(-2.23%)
May 24, 2017 3.510 3.650 3.500 3.580 728,733 +0.05(+1.42%)
May 23, 2017 3.540 3.580 3.460 3.530 894,488 +0.00(+0.00%)
May 22, 2017 3.450 3.600 3.450 3.530 671,759 +0.04(+1.15%)
May 19, 2017 3.430 3.520 3.430 3.490 622,911 +0.11(+3.25%)
May 18, 2017 3.380 3.440 3.310 3.380 1,221,554 -0.07(-2.03%)
May 17, 2017 3.450 3.480 3.370 3.450 618,666 +0.00(+0.00%)
May 16, 2017 3.450 3.510 3.420 3.450 521,819 +0.00(+0.00%)
May 15, 2017 3.540 3.595 3.440 3.450 913,704 +0.01(+0.29%)
May 12, 2017 3.520 3.570 3.440 3.440 803,070 -0.11(-3.10%)
May 11, 2017 3.610 3.620 3.430 3.550 758,891 -0.01(-0.28%)
May 10, 2017 3.400 3.600 3.400 3.560 682,425 +0.17(+5.01%)
May 09, 2017 3.440 3.445 3.330 3.390 1,371,754 -0.04(-1.17%)
May 08, 2017 3.540 3.650 3.400 3.430 1,578,357 -0.12(-3.38%)
May 05, 2017 3.430 3.620 3.400 3.550 1,498,964 +0.12(+3.50%)
May 04, 2017 3.490 3.530 3.410 3.430 1,396,742 -0.12(-3.38%)
May 03, 2017 3.590 3.600 3.420 3.550 1,441,902 -0.06(-1.66%)
May 02, 2017 3.510 3.650 3.440 3.610 1,721,440 +0.09(+2.56%)
May 01, 2017 3.430 3.680 3.325 3.520 1,959,336 +0.15(+4.45%)
Apr 28, 2017 3.100 3.500 3.100 3.370 3,000,685 -0.16(-4.53%)
Apr 27, 2017 3.570 3.660 3.370 3.530 3,877,833 -0.13(-3.55%)
Apr 26, 2017 3.880 4.060 3.640 3.660 2,446,396 -0.26(-6.63%)
Apr 25, 2017 3.940 3.990 3.880 3.920 1,234,692 -0.01(-0.25%)
Apr 24, 2017 3.940 4.020 3.910 3.930 1,588,173 +0.04(+1.03%)
Apr 21, 2017 4.030 4.070 3.860 3.890 1,304,147 -0.16(-3.95%)
Apr 20, 2017 3.980 4.080 3.970 4.050 993,088 +0.09(+2.27%)
Apr 19, 2017 4.110 4.140 3.940 3.960 1,000,593 -0.11(-2.70%)
Apr 18, 2017 4.150 4.190 4.070 4.070 859,329 -0.13(-3.10%)
Apr 17, 2017 4.360 4.480 4.170 4.200 1,359,306 -0.14(-3.23%)
Apr 13, 2017 4.500 4.580 4.310 4.340 930,041 -0.14(-3.13%)
Apr 12, 2017 4.740 4.810 4.470 4.480 968,092 -0.31(-6.47%)
Apr 11, 2017 4.890 4.940 4.780 4.790 936,450 -0.07(-1.44%)
Apr 10, 2017 4.810 4.900 4.781 4.860 833,120 +0.09(+1.89%)
Apr 07, 2017 4.780 4.820 4.710 4.770 798,351 -0.01(-0.21%)
Apr 06, 2017 4.770 4.830 4.670 4.780 963,843 +0.10(+2.14%)
Apr 05, 2017 4.700 4.780 4.550 4.680 1,056,545 +0.06(+1.30%)
Apr 04, 2017 4.520 4.700 4.510 4.620 1,143,173 +0.10(+2.21%)
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.