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 -0.080 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 22, 2024 2.680 2.680 2.610 2.610 71,408 -0.08(-2.97%)
May 21, 2024 2.730 2.740 2.650 2.690 107,128 -0.02(-0.74%)
May 17, 2024 2.710 0 -0.08(-2.87%)
May 16, 2024 2.720 2.820 2.690 2.790 88,297 +0.09(+3.33%)
May 15, 2024 2.740 2.740 2.640 2.700 64,186 +0.00(+0.00%)
May 14, 2024 2.750 2.750 2.650 2.700 55,687 -0.06(-2.17%)
May 13, 2024 2.750 2.770 2.680 2.760 72,423 +0.00(+0.00%)
May 10, 2024 2.740 2.770 2.700 2.760 73,252 +0.01(+0.36%)
May 09, 2024 2.700 2.820 2.700 2.750 89,712 +0.00(+0.00%)
May 08, 2024 2.770 2.770 2.670 2.750 65,075 +0.00(+0.00%)
May 07, 2024 2.830 2.900 2.730 2.750 133,332 -0.15(-5.17%)
May 06, 2024 2.720 2.910 2.710 2.900 164,997 +0.19(+7.01%)
May 03, 2024 2.620 2.740 2.600 2.710 55,784 +0.08(+3.04%)
May 02, 2024 2.620 2.680 2.570 2.630 200,743 +0.05(+1.94%)
May 01, 2024 2.640 2.640 2.470 2.580 181,341 -0.06(-2.27%)
Apr 30, 2024 2.830 2.830 2.580 2.640 186,957 -0.17(-6.05%)
Apr 29, 2024 2.810 3.100 2.750 2.810 372,448 +0.12(+4.46%)
Apr 26, 2024 2.190 2.690 2.190 2.690 295,939 +0.52(+23.96%)
Apr 25, 2024 2.180 2.200 2.150 2.170 150,098 +0.01(+0.46%)
Apr 24, 2024 2.140 2.200 2.100 2.160 103,315 +0.04(+1.89%)
Apr 23, 2024 2.170 2.180 2.080 2.120 56,819 -0.04(-1.85%)
Apr 22, 2024 2.230 2.230 2.120 2.160 38,429 +0.01(+0.23%)
Apr 19, 2024 2.210 2.250 2.130 2.155 118,034 +0.00(+0.23%)
Apr 18, 2024 2.020 2.150 1.980 2.150 99,459 +0.10(+4.88%)
Apr 17, 2024 2.040 2.050 1.950 2.050 211,837 +0.00(+0.00%)
Apr 16, 2024 2.130 2.130 2.010 2.050 96,380 -0.06(-2.84%)
Apr 15, 2024 2.200 2.200 2.100 2.110 98,644 -0.04(-1.86%)
Apr 12, 2024 2.160 2.200 2.100 2.150 99,573 +0.00(+0.00%)
Apr 11, 2024 2.170 2.170 2.080 2.150 181,414 +0.01(+0.47%)
Apr 10, 2024 2.250 2.250 2.140 2.140 152,508 -0.11(-4.89%)
Apr 09, 2024 2.280 2.300 2.250 2.250 58,366 +0.00(+0.00%)
Apr 08, 2024 2.300 2.330 2.250 2.250 87,759 -0.04(-1.75%)
Apr 05, 2024 2.350 2.350 2.250 2.290 57,721 -0.04(-1.72%)
Apr 04, 2024 2.350 2.360 2.300 2.330 59,995 -0.03(-1.27%)
Apr 03, 2024 2.430 2.430 2.300 2.360 65,098 -0.02(-0.84%)
Apr 02, 2024 2.440 2.450 2.380 2.380 50,526 -0.06(-2.46%)
Apr 01, 2024 2.440 2.470 2.410 2.440 51,643 +0.00(+0.00%)
Mar 28, 2024 2.440 0 +0.01(+0.41%)
Mar 27, 2024 2.510 2.510 2.430 2.430 62,432 -0.09(-3.57%)
Mar 26, 2024 2.520 2.540 2.470 2.520 51,550 +0.05(+2.02%)
Mar 25, 2024 2.550 2.570 2.470 2.470 77,760 -0.08(-3.14%)
Mar 22, 2024 2.520 2.550 2.470 2.550 62,340 +0.00(+0.00%)
Mar 21, 2024 2.450 2.570 2.420 2.550 297,576 +0.10(+4.08%)
Mar 20, 2024 2.400 2.450 2.370 2.450 63,069 +0.05(+2.08%)
Mar 19, 2024 2.430 2.430 2.340 2.400 21,331 +0.05(+2.13%)
Mar 18, 2024 2.350 2.410 2.340 2.350 32,352 -0.09(-3.69%)
Mar 15, 2024 2.340 2.440 2.300 2.440 65,359 +0.10(+4.27%)
Mar 14, 2024 2.350 2.350 2.160 2.340 83,468 +0.05(+2.18%)
Mar 13, 2024 2.350 2.360 2.150 2.290 96,810 -0.06(-2.55%)
Mar 12, 2024 2.380 2.390 2.300 2.350 61,894 -0.04(-1.67%)
Mar 11, 2024 2.420 2.420 2.320 2.390 66,950 -0.04(-1.65%)
Mar 08, 2024 2.340 2.440 2.300 2.430 78,472 +0.16(+7.05%)
Mar 07, 2024 2.400 2.400 2.260 2.270 120,106 -0.09(-3.81%)
Mar 06, 2024 2.420 2.450 2.350 2.360 50,303 -0.12(-4.84%)
Mar 05, 2024 2.240 2.560 2.240 2.480 189,719 +0.13(+5.53%)
Mar 04, 2024 2.260 2.350 2.220 2.350 77,802 +0.10(+4.44%)
Mar 01, 2024 2.270 2.270 2.160 2.250 122,777 -0.03(-1.32%)
Feb 29, 2024 2.230 2.310 2.220 2.280 170,865 +0.08(+3.64%)
Feb 28, 2024 2.170 2.210 2.170 2.200 123,810 +0.05(+2.33%)
Feb 27, 2024 2.130 2.210 2.130 2.150 105,404 -0.01(-0.46%)
Feb 26, 2024 2.200 2.200 2.100 2.160 57,702 -0.03(-1.37%)
Feb 23, 2024 2.200 2.200 2.150 2.190 11,184 +0.00(+0.00%)
Feb 22, 2024 2.190 2.260 2.180 2.190 34,010 -0.02(-0.90%)
Feb 21, 2024 2.300 2.310 2.200 2.210 65,203 -0.08(-3.49%)
Feb 20, 2024 2.380 2.380 2.260 2.290 46,543 -0.09(-3.78%)
Feb 16, 2024 2.380 0 +0.02(+0.85%)
Feb 15, 2024 2.350 2.410 2.340 2.360 91,256 -0.04(-1.67%)
Feb 14, 2024 2.300 2.400 2.290 2.400 145,850 +0.05(+2.13%)
Feb 13, 2024 2.300 2.350 2.250 2.350 85,133 -0.01(-0.42%)
Feb 12, 2024 2.340 2.410 2.240 2.360 303,896 -0.03(-1.26%)
Feb 09, 2024 2.000 2.390 2.000 2.390 381,117 +0.39(+19.50%)
Feb 08, 2024 2.070 2.070 1.960 2.000 141,521 -0.01(-0.50%)
Feb 07, 2024 2.050 2.050 1.950 2.010 61,920 -0.02(-0.99%)
Feb 06, 2024 2.050 2.140 2.010 2.030 50,366 -0.02(-0.98%)
Feb 05, 2024 2.180 2.180 2.050 2.050 113,489 -0.09(-4.21%)
Feb 02, 2024 2.180 2.200 2.130 2.140 57,997 -0.02(-0.93%)
Feb 01, 2024 2.180 2.190 2.140 2.160 94,892 +0.01(+0.47%)
Jan 31, 2024 2.180 2.180 2.100 2.150 121,827 +0.02(+0.94%)
Jan 30, 2024 2.170 2.230 2.100 2.130 109,106 -0.03(-1.39%)
Jan 29, 2024 2.280 2.350 2.150 2.160 154,735 -0.12(-5.26%)
Jan 26, 2024 2.190 2.280 2.150 2.280 159,157 +0.12(+5.56%)
Jan 25, 2024 2.170 2.290 2.160 2.160 318,952 +0.01(+0.47%)
Jan 24, 2024 2.180 2.180 2.130 2.150 153,815 +0.03(+1.42%)
Jan 23, 2024 2.140 2.200 2.115 2.120 78,216 +0.00(+0.00%)
Jan 22, 2024 2.290 2.310 2.120 2.120 169,364 -0.13(-5.78%)
Jan 19, 2024 2.250 2.330 2.240 2.250 246,771 +0.10(+4.65%)
Jan 18, 2024 2.170 2.280 2.150 2.150 262,953 +0.00(+0.00%)
Jan 17, 2024 2.200 2.280 2.150 2.150 135,311 -0.03(-1.38%)
Jan 16, 2024 2.190 2.400 2.080 2.180 332,765 +0.08(+3.81%)
Jan 15, 2024 2.070 2.100 2.050 2.100 97,358 +0.04(+2.19%)
Jan 12, 2024 2.070 2.130 2.040 2.055 165,562 +0.02(+0.74%)
Jan 11, 2024 2.090 2.090 1.980 2.040 126,644 -0.03(-1.45%)
Jan 10, 2024 2.200 2.240 2.050 2.070 198,120 -0.09(-4.17%)
Jan 09, 2024 1.990 2.200 1.990 2.160 160,780 +0.18(+9.09%)
Jan 08, 2024 1.940 2.020 1.910 1.980 214,753 +0.08(+4.21%)
Jan 05, 2024 1.900 2.050 1.880 1.900 228,350 +0.00(+0.00%)
Jan 04, 2024 1.900 1.920 1.880 1.900 242,447 +0.00(+0.00%)
Jan 03, 2024 1.890 1.970 1.870 1.900 124,328 +0.00(+0.00%)
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.