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

Colonial Coal International Corp (TSV: CAD )

2.600 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 24, 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, 2012 1.480 1.500 1.400 1.440 302,200 -0.05(-3.36%)
Jan 30, 2012 1.590 1.600 1.490 1.490 210,500 -0.08(-5.10%)
Jan 27, 2012 1.590 1.600 1.560 1.570 51,300 -0.01(-0.63%)
Jan 26, 2012 1.580 1.620 1.550 1.580 78,861 +0.00(+0.00%)
Jan 25, 2012 1.610 1.650 1.580 1.580 82,400 -0.08(-4.82%)
Jan 24, 2012 1.610 1.690 1.600 1.660 90,360 +0.05(+3.11%)
Jan 23, 2012 1.600 1.650 1.580 1.610 151,150 +0.01(+0.63%)
Jan 20, 2012 1.630 1.630 1.560 1.600 94,650 -0.03(-1.84%)
Jan 19, 2012 1.630 1.700 1.610 1.630 164,200 -0.02(-1.21%)
Jan 18, 2012 1.660 1.700 1.650 1.650 103,600 +0.02(+1.23%)
Jan 17, 2012 1.700 1.700 1.630 1.630 39,200 -0.07(-4.12%)
Jan 16, 2012 1.710 1.740 1.700 1.700 35,400 -0.01(-0.58%)
Jan 13, 2012 1.770 1.800 1.700 1.710 131,300 -0.05(-2.84%)
Jan 12, 2012 1.800 1.800 1.730 1.760 356,561 -0.04(-2.22%)
Jan 11, 2012 1.800 1.840 1.770 1.800 330,450 +0.05(+2.86%)
Jan 10, 2012 1.700 1.860 1.690 1.750 271,500 +0.07(+4.17%)
Jan 09, 2012 1.720 1.720 1.660 1.680 86,900 -0.04(-2.33%)
Jan 06, 2012 1.650 1.720 1.650 1.720 176,600 +0.07(+4.24%)
Jan 05, 2012 1.610 1.650 1.610 1.650 47,300 +0.01(+0.61%)
Jan 04, 2012 1.580 1.640 1.580 1.640 68,420 +0.14(+9.33%)
Dec 30, 2011 1.490 1.510 1.490 1.500 30,000 -0.03(-1.96%)
Dec 29, 2011 1.470 1.560 1.470 1.530 13,000 +0.08(+5.52%)
Dec 28, 2011 1.490 1.490 1.450 1.450 35,100 -0.04(-2.68%)
Dec 23, 2011 1.560 1.490 1.490 1.490 54,000 +0.10(+7.19%)
Dec 21, 2011 1.390 1.480 1.340 1.390 70,820 +0.03(+2.21%)
Dec 20, 2011 1.350 1.360 1.340 1.360 70,100 +0.06(+4.62%)
Dec 19, 2011 1.410 1.420 1.300 1.300 74,600 -0.05(-3.70%)
Dec 16, 2011 1.350 1.350 1.280 1.350 101,850 +0.03(+2.27%)
Dec 15, 2011 1.370 1.390 1.320 1.320 46,500 -0.03(-2.22%)
Dec 14, 2011 1.390 1.390 1.320 1.350 71,600 -0.05(-3.57%)
Dec 13, 2011 1.430 1.440 1.390 1.400 115,400 -0.02(-1.41%)
Dec 12, 2011 1.400 1.450 1.390 1.420 53,920 -0.02(-1.39%)
Dec 09, 2011 1.410 1.440 1.400 1.440 16,500 +0.03(+2.13%)
Dec 08, 2011 1.420 1.420 1.400 1.410 73,700 -0.01(-0.70%)
Dec 07, 2011 1.430 1.430 1.380 1.420 74,500 -0.02(-1.39%)
Dec 06, 2011 1.440 1.480 1.440 1.440 27,000 -0.01(-0.69%)
Dec 05, 2011 1.480 1.490 1.420 1.450 52,470 +0.02(+1.40%)
Dec 02, 2011 1.460 1.460 1.410 1.430 37,900 -0.06(-4.03%)
Dec 01, 2011 1.530 1.530 1.490 1.490 5,700 -0.02(-1.32%)
Nov 30, 2011 1.500 1.550 1.500 1.510 160,800 +0.08(+5.59%)
Nov 29, 2011 1.450 1.460 1.400 1.430 20,150 -0.04(-2.72%)
Nov 28, 2011 1.490 1.490 1.450 1.470 69,000 +0.02(+1.38%)
Nov 25, 2011 1.510 1.510 1.450 1.450 59,000 -0.08(-5.23%)
Nov 24, 2011 1.550 1.550 1.520 1.530 16,600 +0.02(+1.32%)
Nov 23, 2011 1.610 1.610 1.510 1.510 101,298 -0.11(-6.79%)
Nov 22, 2011 1.640 1.660 1.620 1.620 67,200 -0.02(-1.22%)
Nov 21, 2011 1.700 1.720 1.620 1.640 47,540 -0.11(-6.29%)
Nov 18, 2011 1.610 1.750 1.600 1.750 551,650 +0.11(+6.71%)
Nov 17, 2011 1.670 1.690 1.640 1.640 83,350 -0.05(-2.96%)
Nov 16, 2011 1.640 1.690 1.620 1.690 226,875 +0.07(+4.32%)
Nov 15, 2011 1.630 1.660 1.610 1.620 26,850 -0.02(-1.22%)
Nov 14, 2011 1.750 1.750 1.640 1.640 87,245 -0.11(-6.29%)
Nov 11, 2011 1.620 1.750 1.620 1.750 229,076 +0.15(+9.37%)
Nov 10, 2011 1.570 1.610 1.550 1.600 121,500 +0.03(+1.91%)
Nov 09, 2011 1.550 1.570 1.540 1.570 47,450 +0.01(+0.64%)
Nov 08, 2011 1.550 1.560 1.510 1.560 112,227 +0.00(+0.00%)
Nov 07, 2011 1.550 1.560 1.520 1.560 140,500 +0.01(+0.65%)
Nov 04, 2011 1.530 1.610 1.500 1.550 379,148 +0.08(+5.44%)
Nov 03, 2011 1.430 1.480 1.400 1.470 143,395 +0.04(+2.80%)
Nov 02, 2011 1.380 1.430 1.380 1.430 41,569 +0.05(+3.62%)
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.