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 (%)
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%)
Nov 01, 2010 0.9500 0.9500 0.8700 0.8700 60,600 -0.03(-3.33%)
Oct 29, 2010 0.9100 0.9600 0.8700 0.9000 389,000 -0.02(-2.17%)
Oct 28, 2010 0.9400 1.000 0.9000 0.9200 142,600 -0.03(-3.16%)
Oct 27, 2010 1.000 1.000 0.9500 0.9500 58,470 -0.11(-10.38%)
Oct 25, 2010 0.9000 1.080 0.9000 1.060 1,093,810 +0.16(+17.78%)
Oct 22, 2010 0.7700 0.9500 0.7700 0.9000 1,184,041 +0.15(+20.00%)
Oct 21, 2010 0.7600 0.7600 0.7500 0.7500 459,700 +0.01(+1.35%)
Oct 20, 2010 0.7400 0.8000 0.7000 0.7400 756,000 +0.04(+5.71%)
Oct 19, 2010 0.6600 0.7500 0.6600 0.7000 785,500 +0.05(+7.69%)
Oct 18, 2010 0.7300 0.7300 0.6500 0.6500 157,100 -0.10(-13.33%)
Oct 15, 2010 0.7500 0.7500 0.7500 0.7500 37,500 +0.00(+0.00%)
Oct 14, 2010 0.7700 0.7700 0.7500 0.7500 37,970 -0.08(-9.64%)
Oct 13, 2010 0.7700 0.8300 0.7700 0.8300 30,000 +0.06(+7.79%)
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.