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 (%)
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%)
Nov 01, 2011 1.300 1.390 1.300 1.380 123,082 +0.08(+6.15%)
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%)
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.