CLD - Cloud Peak Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20185.435.705.365.475.47822,677
Jan 16, 20185.585.605.265.315.311,265,400
Jan 12, 20185.555.605.405.555.551,474,700
Jan 11, 20185.175.515.175.505.501,684,200
Jan 10, 20185.175.335.025.165.161,427,400
Jan 09, 20185.075.225.025.165.161,981,800
Jan 08, 20184.825.094.785.065.061,730,100
Jan 05, 20184.874.944.724.834.83953,700
Jan 04, 20184.874.984.804.904.90990,800
Jan 03, 20184.854.894.724.864.861,089,600
Jan 02, 20184.504.854.464.804.802,031,600
Dec 29, 20174.494.554.444.454.451,011,300
Dec 28, 20174.504.544.444.454.45595,700
Dec 27, 20174.554.554.394.484.481,126,700
Dec 26, 20174.634.634.454.534.531,350,700
Dec 22, 20174.514.654.464.584.581,267,900
Dec 21, 20174.404.634.384.504.502,280,100
Dec 20, 20174.364.404.334.344.34755,800
Dec 19, 20174.294.414.284.304.30921,400
Dec 18, 20174.284.414.254.294.291,403,500
Dec 15, 20174.374.404.244.264.262,389,300
Dec 14, 20174.284.424.254.364.361,152,500
Dec 13, 20174.314.364.234.304.30926,800
Dec 12, 20174.384.454.324.334.331,178,500
Dec 11, 20174.174.454.174.384.381,918,000
Dec 08, 20174.274.314.184.184.18751,300
Dec 07, 20174.174.294.124.234.231,276,700
Dec 06, 20174.174.224.094.214.21522,900
Dec 05, 20174.244.274.184.194.19845,300
Dec 04, 20174.174.344.164.254.251,549,100
Dec 01, 20174.184.384.114.144.142,311,500
Nov 30, 20174.224.304.054.144.141,447,700
Nov 29, 20174.134.254.114.224.22723,000
Nov 28, 20174.144.224.114.174.171,077,600
Nov 27, 20174.224.284.114.134.131,720,300
Nov 24, 20174.304.364.254.274.271,060,900
Nov 22, 20174.264.324.154.274.271,361,100
Nov 21, 20174.144.294.084.204.20932,300
Nov 20, 20174.114.234.004.194.191,458,800
Nov 17, 20174.294.354.184.304.30814,600
Nov 16, 20174.244.404.224.284.281,133,900
Nov 15, 20174.164.344.114.294.29930,100
Nov 14, 20174.194.294.114.214.21866,000
Nov 13, 20174.204.304.144.264.26948,400
Nov 10, 20174.134.344.134.244.24827,600
Nov 09, 20174.084.294.074.184.18700,800
Nov 08, 20174.124.164.054.104.10539,100
Nov 07, 20174.294.294.034.164.161,002,400
Nov 06, 20174.164.334.164.264.26900,100
Nov 03, 20174.194.284.054.134.131,068,100
Nov 02, 20174.264.374.184.204.20897,200
Nov 01, 20174.364.424.214.304.301,282,200
Oct 31, 20174.364.363.994.254.251,714,700
Oct 30, 20174.304.454.294.364.36963,500
Oct 27, 20174.424.424.014.224.221,281,000
Oct 26, 20174.474.504.254.494.491,374,200
Oct 25, 20174.494.564.334.434.43973,500
Oct 24, 20174.414.524.414.494.49903,300
Oct 23, 20174.594.624.334.404.401,434,400
Oct 20, 20174.634.644.384.584.581,675,300
Oct 19, 20174.364.564.054.524.521,739,600
Oct 18, 20174.334.484.224.404.402,070,800
Oct 17, 20173.744.403.744.334.333,566,000
Oct 16, 20173.673.763.653.723.72534,700
Oct 13, 20173.653.743.623.663.66397,200
Oct 12, 20173.543.773.543.603.60660,200
Oct 11, 20173.693.713.543.603.60833,100
Oct 10, 20173.813.813.663.673.67635,300
Oct 09, 20173.653.833.653.733.73531,200
Oct 06, 20173.753.753.613.663.66512,600
Oct 05, 20173.853.893.763.793.79646,300
Oct 04, 20173.863.893.763.823.82584,300
Oct 03, 20173.813.853.713.853.85564,000
Oct 02, 20173.653.813.633.813.81524,700
Sep 29, 20173.623.693.593.663.66483,800
Sep 28, 20173.643.663.573.613.61530,100
Sep 27, 20173.613.693.553.643.64814,400
Sep 26, 20173.533.663.533.663.66647,000
Sep 25, 20173.583.663.523.553.55898,100
Sep 22, 20173.463.603.443.593.591,357,700
Sep 21, 20173.363.553.263.543.54828,000
Sep 20, 20173.473.533.313.343.34891,100
Sep 19, 20173.213.473.213.473.47798,100
Sep 18, 20173.293.383.193.233.23945,100
Sep 15, 20173.323.363.193.323.321,441,500
Sep 14, 20173.363.363.243.313.31338,900
Sep 13, 20173.153.403.153.363.36683,300
Sep 12, 20173.093.253.093.173.17476,600
Sep 11, 20173.123.153.063.083.08443,500
Sep 08, 20173.163.243.063.103.10467,800
Sep 07, 20173.123.223.113.193.19403,500
Sep 06, 20173.073.213.053.173.17788,600
Sep 05, 20173.363.413.013.023.021,090,700
Sep 01, 20173.163.343.123.333.33658,800
Aug 31, 20173.103.263.093.143.14802,100
Aug 30, 20173.103.153.053.073.07294,300
Aug 29, 20173.043.173.023.133.13549,200
Aug 28, 20173.243.243.043.073.07695,600
Aug 25, 20173.053.243.003.213.211,002,500
Aug 24, 20173.053.052.983.013.01480,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...