U.S. Markets close in 3 hrs 33 mins

Cloud Peak Energy Inc. (KCP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.039+0.156 (+5.411%)
As of 3:42PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20172.983.042.983.043.0425
Sep 22, 20172.932.932.882.882.88-
Sep 21, 20172.782.852.762.852.85-
Sep 20, 20172.862.872.822.822.82-
Sep 19, 20172.672.832.652.782.78-
Sep 18, 20172.752.752.722.722.72-
Sep 15, 20172.762.762.672.672.67-
Sep 14, 20172.802.802.752.782.7825
Sep 13, 20172.622.672.622.672.67-
Sep 12, 20172.562.662.562.652.65-
Sep 11, 20172.562.572.542.542.54-
Sep 08, 20172.622.622.562.562.56-
Sep 07, 20172.632.632.602.602.60-
Sep 06, 20172.502.652.502.622.62-
Sep 05, 20172.782.812.702.702.70-
Sep 04, 20172.782.782.782.782.78-
Sep 01, 20172.622.702.622.702.70-
Aug 31, 20172.562.692.562.682.68-
Aug 30, 20172.592.622.572.582.581,483
Aug 29, 20172.542.582.532.582.58-
Aug 28, 20172.672.672.572.572.57-
Aug 25, 20172.532.542.532.542.54-
Aug 24, 20172.562.562.532.542.54-
Aug 23, 20172.422.522.422.522.52-
Aug 22, 20172.402.462.402.462.46-
Aug 21, 20172.532.532.512.532.53-
Aug 18, 20172.482.502.482.502.50-
Aug 17, 20172.652.652.632.632.63-
Aug 16, 20172.562.632.562.632.63-
Aug 15, 20172.612.622.592.592.59-
Aug 14, 20172.572.602.572.602.60-
Aug 11, 20172.602.622.602.612.61-
Aug 10, 20172.642.652.642.652.65-
Aug 09, 20172.662.702.662.692.69-
Aug 08, 20172.672.672.662.662.66-
Aug 07, 20172.712.722.712.722.72-
Aug 04, 20172.632.662.632.662.66-
Aug 03, 20172.832.832.752.752.75-
Aug 02, 20172.812.812.812.812.81-
Aug 01, 20172.892.952.882.952.95-
Jul 31, 20172.822.982.782.982.98-
Jul 28, 20172.972.972.812.862.86-
Jul 27, 20173.063.182.992.992.99-
Jul 26, 20173.063.073.063.073.07-
Jul 25, 20172.983.092.983.093.09-
Jul 24, 20172.993.022.993.023.02-
Jul 21, 20173.093.093.043.043.04-
Jul 20, 20173.043.043.043.043.04-
Jul 19, 20173.093.133.093.133.13-
Jul 18, 20173.183.183.183.183.18-
Jul 17, 20173.213.283.213.283.28-
Jul 14, 20173.203.263.203.263.26-
Jul 13, 20173.273.273.243.243.24-
Jul 12, 20173.323.393.283.293.29-
Jul 11, 20173.353.353.243.243.24-
Jul 10, 20173.063.093.063.093.09-
Jul 07, 20173.073.083.073.083.08-
Jul 06, 20173.243.243.153.153.15-
Jul 05, 20173.153.203.133.203.20-
Jul 04, 20173.153.153.153.153.15-
Jul 03, 20173.063.153.063.153.15-
Jun 30, 20173.153.153.063.063.06-
Jun 29, 20173.133.243.133.133.131,383
Jun 28, 20173.073.193.073.193.19-
Jun 27, 20173.183.183.183.183.18-
Jun 26, 20172.883.182.873.183.18-
Jun 23, 20172.672.682.672.682.68-
Jun 22, 20172.812.872.812.872.87-
Jun 21, 20172.672.732.672.732.738,000
Jun 20, 20172.802.802.662.662.66-
Jun 19, 20172.772.812.772.812.81-
Jun 16, 20172.792.802.732.732.73500
Jun 15, 20172.902.932.902.932.93-
Jun 14, 20173.083.102.892.892.89-
Jun 13, 20172.983.162.983.163.16500
Jun 12, 20173.013.073.013.073.07-
Jun 09, 20173.123.153.113.113.11500
Jun 08, 20172.872.972.872.972.97-
Jun 07, 20172.852.862.762.762.76-
Jun 06, 20172.842.842.822.822.82500
Jun 05, 20172.822.822.822.822.82-
Jun 02, 20172.962.962.822.822.82-
Jun 01, 20172.992.992.972.992.991,010
May 31, 20173.023.022.932.932.93-
May 30, 20173.053.063.033.063.06410
May 29, 20173.083.083.053.053.0550
May 26, 20173.103.123.103.113.11-
May 25, 20173.163.203.133.133.13410
May 24, 20173.133.223.133.223.22-
May 23, 20173.113.163.113.163.16-
May 22, 20173.083.093.083.093.09-
May 19, 20173.013.103.013.063.06-
May 18, 20173.063.063.013.063.06-
May 17, 20173.083.083.063.083.08-
May 16, 20173.113.133.093.093.09-
May 15, 20173.123.263.123.163.16-
May 12, 20173.233.243.213.213.21-
May 11, 20173.243.253.223.253.25-
May 10, 20173.083.143.083.143.14-
May 09, 20173.103.133.103.133.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...