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

Colonial Coal International Corp (TSV: CAD )

2.650 +0.040 (+1.53%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Dec 31, 2021 2.620 2.620 2.620 0 -0.04(-1.50%)
Dec 30, 2021 2.670 2.720 2.610 2.660 38,020 -0.02(-0.75%)
Dec 29, 2021 2.740 2.810 2.600 2.680 94,621 -0.08(-2.90%)
Dec 24, 2021 2.760 2.760 2.760 0 +0.04(+1.47%)
Dec 23, 2021 2.800 2.800 2.690 2.720 73,946 -0.03(-1.09%)
Dec 22, 2021 2.710 2.840 2.710 2.750 60,711 +0.03(+1.10%)
Dec 21, 2021 2.680 2.790 2.680 2.720 98,973 +0.01(+0.37%)
Dec 20, 2021 2.740 2.740 2.630 2.710 94,122 -0.07(-2.52%)
Dec 17, 2021 2.870 2.880 2.730 2.780 145,478 -0.10(-3.47%)
Dec 16, 2021 2.910 2.910 2.860 2.880 74,817 +0.03(+1.05%)
Dec 15, 2021 2.900 2.930 2.850 2.850 159,240 -0.15(-5.00%)
Dec 14, 2021 2.950 3.180 2.920 3.000 207,872 +0.08(+2.74%)
Dec 13, 2021 3.010 3.010 2.850 2.920 98,081 -0.06(-2.01%)
Dec 10, 2021 3.220 3.220 2.940 2.980 149,172 -0.14(-4.49%)
Dec 09, 2021 3.300 3.300 3.000 3.120 208,396 -0.18(-5.45%)
Dec 08, 2021 3.180 3.400 3.060 3.300 346,093 +0.15(+4.76%)
Dec 07, 2021 2.820 3.150 2.820 3.150 414,603 +0.35(+12.50%)
Dec 06, 2021 2.880 2.900 2.800 2.800 111,189 -0.14(-4.76%)
Dec 03, 2021 3.000 3.020 2.700 2.940 163,534 +0.02(+0.68%)
Dec 02, 2021 2.670 2.940 2.630 2.920 98,058 +0.28(+10.61%)
Dec 01, 2021 3.000 3.020 2.640 2.640 90,798 -0.34(-11.41%)
Nov 30, 2021 2.700 2.980 2.590 2.980 146,473 +0.28(+10.37%)
Nov 29, 2021 2.990 3.000 2.650 2.700 268,103 -0.17(-5.92%)
Nov 26, 2021 2.850 2.930 2.710 2.870 102,755 -0.22(-7.12%)
Nov 25, 2021 3.080 3.100 3.000 3.090 49,885 +0.14(+4.75%)
Nov 24, 2021 3.200 3.210 2.920 2.950 167,953 -0.35(-10.61%)
Nov 23, 2021 3.390 3.390 3.140 3.300 152,683 -0.11(-3.23%)
Nov 22, 2021 3.430 3.550 3.290 3.410 224,993 +0.01(+0.29%)
Nov 19, 2021 3.100 3.400 3.090 3.400 390,212 +0.31(+10.03%)
Nov 18, 2021 3.210 3.090 3.040 3.090 134,581 +0.01(+0.32%)
Nov 17, 2021 3.000 3.350 2.930 3.080 399,739 +0.18(+6.21%)
Nov 16, 2021 2.550 2.980 2.510 2.900 537,499 +0.36(+14.17%)
Nov 15, 2021 2.590 2.780 2.490 2.540 240,790 -0.05(-1.93%)
Nov 12, 2021 2.740 2.750 2.550 2.590 106,979 -0.09(-3.36%)
Nov 11, 2021 2.390 2.720 2.350 2.680 295,472 +0.28(+11.67%)
Nov 10, 2021 2.440 2.400 258,774 -0.01(-0.41%)
Nov 09, 2021 2.420 2.450 2.360 2.410 142,786 +0.01(+0.42%)
Nov 08, 2021 2.500 2.610 2.370 2.400 417,399 -0.24(-9.09%)
Nov 05, 2021 2.600 2.720 2.520 2.640 236,775 +0.04(+1.54%)
Nov 04, 2021 2.680 2.790 2.470 2.600 262,600 -0.08(-2.99%)
Nov 03, 2021 2.380 2.800 2.110 2.680 893,554 +0.35(+15.02%)
Nov 02, 2021 2.810 2.810 2.270 2.330 555,342 -0.45(-16.19%)
Nov 01, 2021 3.000 3.050 2.750 2.780 286,578 -0.22(-7.33%)
Oct 29, 2021 2.800 3.160 2.750 3.000 525,961 +0.14(+4.90%)
Oct 28, 2021 2.750 2.930 2.600 2.860 312,949 +0.11(+4.00%)
Oct 27, 2021 3.220 3.230 2.420 2.750 1,345,745 -0.62(-18.40%)
Oct 26, 2021 3.600 3.370 565,848 -0.21(-5.87%)
Oct 25, 2021 3.480 3.730 3.330 3.580 928,253 +0.27(+8.16%)
Oct 22, 2021 2.640 3.470 2.640 3.310 914,582 +0.64(+23.97%)
Oct 21, 2021 2.600 2.670 2.420 2.670 212,065 +0.18(+7.23%)
Oct 20, 2021 2.510 2.680 2.430 2.490 291,028 -0.01(-0.40%)
Oct 19, 2021 2.440 2.500 2.220 2.500 604,118 +0.20(+8.70%)
Oct 18, 2021 2.050 2.530 2.050 2.300 587,459 +0.24(+11.65%)
Oct 15, 2021 1.700 2.140 1.560 2.060 545,584 +0.47(+29.56%)
Oct 14, 2021 1.710 1.740 1.590 1.590 84,003 -0.15(-8.62%)
Oct 13, 2021 1.790 1.880 1.650 1.740 195,839 -0.04(-2.25%)
Oct 12, 2021 1.550 1.780 1.540 1.780 545,679 +0.23(+14.84%)
Oct 08, 2021 1.550 1.550 1.550 0 +0.06(+4.03%)
Oct 07, 2021 1.540 1.550 1.490 1.490 99,588 -0.06(-3.87%)
Oct 06, 2021 1.540 1.550 1.500 1.550 110,554 +0.00(+0.00%)
Oct 05, 2021 1.430 1.550 1.380 1.550 104,718 +0.12(+8.39%)
Oct 04, 2021 1.460 1.580 1.350 1.430 184,713 +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.