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 (%)
Oct 31, 2011 1.260 1.400 1.250 1.300 244,100 +0.00(+0.00%)
Oct 28, 2011 1.230 1.300 1.230 1.300 51,850 +0.00(+0.00%)
Oct 27, 2011 1.200 1.300 1.180 1.300 97,000 +0.10(+8.33%)
Oct 26, 2011 1.170 1.200 1.170 1.200 17,850 +0.00(+0.00%)
Oct 25, 2011 1.160 1.200 1.120 1.200 80,000 +0.00(+0.00%)
Oct 24, 2011 1.200 1.200 1.170 1.200 46,700 -0.01(-0.83%)
Oct 21, 2011 1.180 1.210 1.180 1.210 42,000 +0.03(+2.54%)
Oct 20, 2011 1.150 1.200 1.100 1.180 102,700 +0.04(+3.51%)
Oct 19, 2011 1.190 1.200 1.140 1.140 49,600 +0.03(+2.70%)
Oct 18, 2011 1.210 1.230 1.100 1.110 99,960 -0.07(-5.93%)
Oct 17, 2011 1.190 1.200 1.170 1.180 99,600 -0.02(-1.67%)
Oct 14, 2011 1.230 1.250 1.180 1.200 33,900 -0.02(-1.64%)
Oct 13, 2011 1.230 1.230 1.190 1.220 27,000 -0.01(-0.81%)
Oct 12, 2011 1.230 1.250 1.200 1.230 60,895 +0.01(+0.82%)
Oct 11, 2011 1.200 1.230 1.200 1.220 8,200 +0.00(+0.00%)
Oct 07, 2011 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 06, 2011 1.230 1.230 1.200 1.220 43,000 +0.00(+0.00%)
Oct 05, 2011 1.100 1.230 1.100 1.220 56,400 +0.21(+20.79%)
Oct 04, 2011 1.190 1.190 0.9200 1.010 146,212 -0.23(-18.55%)
Oct 03, 2011 1.200 1.250 1.180 1.240 77,200 -0.05(-3.88%)
Sep 30, 2011 1.300 1.300 1.220 1.290 84,000 -0.09(-6.52%)
Sep 29, 2011 1.250 1.380 1.240 1.380 80,537 +0.13(+10.40%)
Sep 28, 2011 1.380 1.380 1.250 1.250 62,930 -0.11(-8.09%)
Sep 27, 2011 1.300 1.360 1.300 1.360 23,600 +0.12(+9.68%)
Sep 26, 2011 1.320 1.320 1.240 1.240 67,200 -0.11(-8.15%)
Sep 23, 2011 1.370 1.400 1.320 1.350 127,000 -0.10(-6.90%)
Sep 22, 2011 1.490 1.490 1.350 1.450 123,434 -0.08(-5.23%)
Sep 21, 2011 1.550 1.550 1.520 1.530 68,500 -0.06(-3.77%)
Sep 20, 2011 1.500 1.590 1.480 1.590 271,728 +0.07(+4.61%)
Sep 19, 2011 1.550 1.570 1.480 1.520 567,325 -0.05(-3.18%)
Sep 16, 2011 1.520 1.570 1.490 1.570 204,972 +0.04(+2.61%)
Sep 15, 2011 1.440 1.530 1.420 1.530 367,650 +0.09(+6.25%)
Sep 14, 2011 1.410 1.440 1.410 1.440 89,500 +0.00(+0.00%)
Sep 13, 2011 1.420 1.450 1.420 1.440 132,600 +0.02(+1.41%)
Sep 12, 2011 1.420 1.450 1.420 1.420 51,155 -0.03(-2.07%)
Sep 09, 2011 1.450 1.450 1.410 1.450 78,795 +0.00(+0.00%)
Sep 08, 2011 1.430 1.470 1.430 1.450 128,500 +0.02(+1.40%)
Sep 07, 2011 1.290 1.450 1.290 1.430 282,900 +0.14(+10.85%)
Sep 06, 2011 1.300 1.300 1.270 1.290 38,800 +0.00(+0.00%)
Sep 02, 2011 1.340 1.340 1.290 1.290 35,400 -0.05(-3.73%)
Sep 01, 2011 1.390 1.430 1.300 1.340 92,600 +0.01(+0.75%)
Aug 31, 2011 1.240 1.330 1.210 1.330 89,386 +0.12(+9.92%)
Aug 30, 2011 1.150 1.230 1.150 1.210 45,250 +0.04(+3.42%)
Aug 29, 2011 1.150 1.170 1.140 1.170 8,800 +0.00(+0.00%)
Aug 26, 2011 1.190 1.190 1.150 1.170 52,310 -0.02(-1.68%)
Aug 25, 2011 1.170 1.190 1.140 1.190 122,463 +0.02(+1.71%)
Aug 24, 2011 1.130 1.180 1.090 1.170 44,900 +0.05(+4.46%)
Aug 23, 2011 1.150 1.170 1.120 1.120 161,000 -0.03(-2.61%)
Aug 22, 2011 1.160 1.160 1.130 1.150 32,320 -0.01(-0.86%)
Aug 19, 2011 1.160 1.170 1.150 1.160 93,000 -0.01(-0.85%)
Aug 18, 2011 1.160 1.190 1.140 1.170 81,600 -0.01(-0.85%)
Aug 17, 2011 1.170 1.230 1.170 1.180 84,960 +0.02(+1.72%)
Aug 16, 2011 1.180 1.230 1.160 1.160 107,300 -0.06(-4.92%)
Aug 15, 2011 1.190 1.220 1.190 1.220 43,300 +0.07(+6.09%)
Aug 12, 2011 1.240 1.300 1.150 1.150 172,050 -0.09(-7.26%)
Aug 11, 2011 1.250 1.250 1.190 1.240 45,800 -0.01(-0.80%)
Aug 10, 2011 1.200 1.250 1.120 1.250 157,400 +0.03(+2.46%)
Aug 09, 2011 1.210 1.230 1.170 1.220 68,400 +0.01(+0.83%)
Aug 08, 2011 1.250 1.300 1.200 1.210 116,000 -0.07(-5.47%)
Aug 05, 2011 1.270 1.300 1.250 1.280 61,950 +0.01(+0.79%)
Aug 04, 2011 1.380 1.400 1.260 1.270 279,400 -0.11(-7.97%)
Aug 03, 2011 1.400 1.410 1.380 1.380 90,000 -0.03(-2.13%)
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.