Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 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, 2011 1.750 1.800 1.710 1.780 262,620 +0.05(+2.89%)
Jan 28, 2011 1.670 1.740 1.640 1.730 228,982 +0.08(+4.85%)
Jan 27, 2011 1.610 1.770 1.600 1.650 610,913 +0.05(+3.12%)
Jan 26, 2011 1.620 1.650 1.590 1.600 40,156 +0.00(+0.00%)
Jan 25, 2011 1.530 1.680 1.530 1.600 272,081 +0.05(+3.23%)
Jan 24, 2011 1.530 1.590 1.530 1.550 176,220 -0.02(-1.27%)
Jan 21, 2011 1.620 1.650 1.500 1.570 450,161 -0.08(-4.85%)
Jan 20, 2011 1.560 1.700 1.550 1.650 319,400 +0.07(+4.43%)
Jan 19, 2011 1.700 1.700 1.580 1.580 234,637 -0.08(-4.82%)
Jan 18, 2011 1.830 1.830 1.640 1.660 437,560 -0.14(-7.78%)
Jan 17, 2011 1.860 1.900 1.780 1.800 250,534 -0.05(-2.70%)
Jan 14, 2011 1.830 1.900 1.800 1.850 459,550 +0.06(+3.35%)
Jan 13, 2011 1.770 1.880 1.770 1.790 532,012 +0.01(+0.56%)
Jan 12, 2011 1.840 1.840 1.750 1.780 290,117 -0.06(-3.26%)
Jan 11, 2011 1.800 1.970 1.800 1.840 861,797 +0.03(+1.66%)
Jan 10, 2011 1.680 1.850 1.650 1.810 675,328 +0.16(+9.70%)
Jan 07, 2011 1.500 1.730 1.500 1.650 592,875 +0.14(+9.27%)
Jan 06, 2011 1.470 1.580 1.430 1.510 264,928 +0.05(+3.42%)
Jan 05, 2011 1.470 1.480 1.430 1.460 163,850 -0.01(-0.68%)
Jan 04, 2011 1.600 1.620 1.460 1.470 231,385 -0.11(-6.96%)
Dec 31, 2010 1.520 1.610 1.520 1.580 94,355 +0.05(+3.27%)
Dec 30, 2010 1.580 1.580 1.500 1.530 81,108 -0.02(-1.29%)
Dec 29, 2010 1.500 1.650 1.460 1.550 273,870 +0.10(+6.90%)
Dec 24, 2010 1.230 1.450 1.230 1.450 490,510 +0.22(+17.89%)
Dec 23, 2010 1.260 1.270 1.230 1.230 70,000 -0.04(-3.15%)
Dec 22, 2010 1.200 1.270 1.200 1.270 44,146 +0.05(+4.10%)
Dec 21, 2010 1.200 1.240 1.190 1.220 92,609 +0.02(+1.67%)
Dec 20, 2010 1.220 1.230 1.200 1.200 75,490 -0.03(-2.44%)
Dec 17, 2010 1.250 1.250 1.210 1.230 81,977 +0.02(+1.65%)
Dec 16, 2010 1.220 1.250 1.210 1.210 73,700 -0.04(-3.20%)
Dec 15, 2010 1.290 1.290 1.230 1.250 253,450 -0.07(-5.30%)
Dec 14, 2010 1.320 1.320 1.290 1.320 174,000 +0.00(+0.00%)
Dec 13, 2010 1.350 1.390 1.320 1.320 336,140 -0.03(-2.22%)
Dec 10, 2010 1.300 1.390 1.300 1.350 384,880 +0.00(+0.00%)
Dec 09, 2010 1.360 1.360 1.290 1.350 139,915 +0.00(+0.00%)
Dec 08, 2010 1.400 1.400 1.300 1.350 426,900 -0.05(-3.57%)
Dec 07, 2010 1.380 1.450 1.310 1.400 375,850 +0.04(+2.94%)
Dec 06, 2010 1.230 1.400 1.200 1.360 532,600 +0.15(+12.40%)
Dec 03, 2010 1.200 1.270 1.170 1.210 200,500 +0.01(+0.83%)
Dec 02, 2010 1.230 1.230 1.160 1.200 203,382 -0.01(-0.83%)
Dec 01, 2010 1.220 1.280 1.210 1.210 337,350 -0.01(-0.82%)
Nov 30, 2010 1.270 1.290 1.200 1.220 540,900 -0.03(-2.40%)
Nov 29, 2010 1.350 1.390 1.250 1.250 643,800 -0.08(-6.02%)
Nov 26, 2010 1.380 1.380 1.280 1.330 345,450 -0.04(-2.92%)
Nov 25, 2010 1.350 1.390 1.280 1.370 581,880 +0.03(+2.24%)
Nov 24, 2010 1.160 1.340 1.160 1.340 1,408,377 +0.18(+15.52%)
Nov 23, 2010 1.190 1.190 1.120 1.160 540,700 -0.04(-3.33%)
Nov 22, 2010 1.200 1.200 1.130 1.200 545,480 +0.03(+2.56%)
Nov 19, 2010 1.000 1.170 0.9700 1.170 1,190,300 +0.15(+14.71%)
Nov 18, 2010 0.8300 1.030 0.8200 1.020 2,475,300 +0.20(+24.39%)
Nov 17, 2010 0.8000 0.8200 0.8000 0.8200 179,400 +0.00(+0.00%)
Nov 16, 2010 0.8200 0.8400 0.8200 0.8200 85,500 -0.02(-2.38%)
Nov 15, 2010 0.8800 0.8800 0.8200 0.8400 96,000 -0.04(-4.55%)
Nov 12, 2010 0.9000 0.9000 0.8800 0.8800 26,100 -0.02(-2.22%)
Nov 11, 2010 0.9400 0.9400 0.9000 0.9000 73,000 +0.00(+0.00%)
Nov 10, 2010 0.9000 0.9000 0.9000 0.9000 26,010 +0.00(+0.00%)
Nov 09, 2010 0.9200 0.9500 0.9000 0.9000 467,715 -0.02(-2.17%)
Nov 08, 2010 0.8900 0.9200 0.8900 0.9200 184,461 +0.02(+2.22%)
Nov 05, 2010 0.9500 0.9500 0.8800 0.9000 150,650 -0.02(-2.17%)
Nov 04, 2010 0.9500 0.9500 0.9200 0.9200 191,730 -0.02(-2.13%)
Nov 03, 2010 0.9300 0.9600 0.9300 0.9400 306,000 +0.02(+2.17%)
Nov 02, 2010 0.9000 0.9800 0.9000 0.9200 839,000 +0.05(+5.75%)
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.