Cloud Peak Energy Inc Historical Stock Prices

CLD 
$5.49
*  
0.13
2.31%
Get CLD Alerts
*Delayed - data as of Jun. 3, 2015 11:28 ET  -  Find a broker to begin trading CLD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:28  5.60  5.65  5.49  5.49 651,729
06/02/2015 5.22 5.71 5.18 5.62 2,643,697
06/01/2015 5.49 5.5 5.09 5.18 4,468,823
05/29/2015 5.91 5.95 5.65 5.77 2,111,066
05/28/2015 6.01 6.06 5.87 5.89 1,402,380
05/27/2015 6.11 6.16 5.9719 6.06 1,310,797
05/26/2015 6.26 6.3 6.005 6.13 1,642,078
05/22/2015 6.32 6.36 6.11 6.16 877,495
05/21/2015 6.27 6.48 6.27 6.36 1,284,609
05/20/2015 6.22 6.37 6.1 6.26 1,095,652
05/19/2015 6.32 6.55 6.075 6.18 1,978,255
05/18/2015 6.88 6.9 6.29 6.4 2,800,920
05/15/2015 6.74 6.925 6.57 6.88 1,640,869
05/14/2015 6.56 6.77 6.44 6.74 1,847,209
05/13/2015 6.65 6.67 6.37 6.5 1,254,095
05/12/2015 6.58 6.72 6.52 6.63 1,339,731
05/11/2015 6.53 6.69 6.45 6.55 1,152,833
05/08/2015 6.31 6.64 6.26 6.53 1,635,352
05/07/2015 6.43 6.491 6.24 6.25 1,300,372
05/06/2015 7.28 7.3 6.3 6.5 3,362,408
05/05/2015 7.07 7.39 6.925 7.22 3,461,139
05/04/2015 6.55 7.1 6.53 7.02 2,873,686
05/01/2015 6.55 6.635 6.15 6.52 3,965,833
04/30/2015 6.1 6.76 5.9799 6.49 3,132,808
04/29/2015 6.03 6.15 5.97 6.08 1,583,026
04/28/2015 5.97 6.22 5.97 6.05 1,212,916
04/27/2015 5.96 6.28 5.94 5.95 1,530,570
04/24/2015 6 6.16 5.91 5.96 1,159,137
04/23/2015 6.04 6.1 5.91 5.99 1,195,952
04/22/2015 5.94 6.06 5.91 6 1,197,175
04/21/2015 6.21 6.28 5.885 5.93 1,504,082
04/20/2015 6.25 6.37 6.18 6.22 1,758,553
04/17/2015 6.32 6.43 6.205 6.25 1,150,133
04/16/2015 6.43 6.6 6.17 6.35 1,572,297
04/15/2015 6.03 6.5 5.91 6.42 2,153,863
04/14/2015 5.78 6.04 5.78 5.97 1,316,403
04/13/2015 5.84 5.95 5.739 5.77 914,667
04/10/2015 6.02 6.11 5.81 5.91 864,581
04/09/2015 5.93 6.08 5.82 6.01 1,073,648
04/08/2015 6.18 6.23 5.84 5.93 1,303,711
04/07/2015 5.96 6.25 5.83 6.13 1,690,350
04/06/2015 5.87 6 5.85 5.94 1,352,971
04/02/2015 5.85 5.865 5.76 5.82 1,898,250
04/01/2015 5.84 5.95 5.8 5.88 1,470,688
03/31/2015 6.01 6.02 5.81 5.82 1,564,106
03/30/2015 5.89 6.2 5.85 6.1 1,764,111
03/27/2015 6.15 6.19 5.72 5.87 2,047,948
03/26/2015 6.56 6.74 6.155 6.21 1,957,257
03/25/2015 6.56 6.74 6.47 6.51 1,495,059
03/24/2015 6.29 6.53 6.24 6.51 1,058,858
03/23/2015 6.39 6.45 6.15 6.33 1,733,355
03/20/2015 6.3 6.45 6.23 6.39 2,604,224
03/19/2015 6.26 6.43 6.115 6.24 1,368,287
03/18/2015 5.89 6.42 5.8201 6.37 2,332,096
03/17/2015 5.86 6.025 5.83 5.97 1,302,856
03/16/2015 5.88 5.93 5.62 5.87 2,265,143
03/13/2015 6.09 6.15 5.78 5.88 3,472,714
03/12/2015 6.69 6.77 6.07 6.13 3,891,524
03/11/2015 6.63 6.67 6.4 6.63 1,494,907
03/10/2015 6.71 6.85 6.51 6.6 2,464,281
03/09/2015 7.29 7.39 6.71 6.78 2,796,129
03/06/2015 7.3 7.4399 7.19 7.29 1,920,887
03/05/2015 7.44 7.49 7.2099 7.38 1,593,517
03/04/2015 7.67 7.68 7.365 7.48 2,062,040
03/03/2015 7.95 7.97 7.68 7.74 1,711,355
03/02/2015 8.11 8.17 7.81 7.96 2,239,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?