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 (%)
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%)
Jan 02, 2024 1.920 1.920 1.880 1.900 67,837 +0.00(+0.00%)
Dec 29, 2023 1.900 0 +0.04(+2.15%)
Dec 28, 2023 1.850 1.920 1.850 1.860 69,010 +0.01(+0.54%)
Dec 27, 2023 1.800 1.880 1.800 1.850 42,368 +0.04(+2.21%)
Dec 22, 2023 1.810 0 +0.03(+1.69%)
Dec 21, 2023 1.760 1.790 1.690 1.780 65,982 +0.02(+1.14%)
Dec 20, 2023 1.720 1.760 1.720 1.760 27,199 +0.04(+2.33%)
Dec 19, 2023 1.700 1.740 1.680 1.720 72,046 +0.02(+1.18%)
Dec 18, 2023 1.730 1.750 1.690 1.700 51,476 -0.01(-0.58%)
Dec 15, 2023 1.740 1.780 1.700 1.710 56,520 -0.05(-2.84%)
Dec 14, 2023 1.780 1.790 1.720 1.760 77,021 -0.03(-1.68%)
Dec 13, 2023 1.750 1.800 1.670 1.790 81,581 +0.01(+0.56%)
Dec 12, 2023 1.890 1.890 1.760 1.780 42,381 -0.08(-4.30%)
Dec 11, 2023 1.920 1.950 1.860 1.860 68,521 -0.05(-2.62%)
Dec 08, 2023 1.970 1.970 1.870 1.910 33,611 -0.03(-1.55%)
Dec 07, 2023 2.000 2.050 1.910 1.940 69,078 -0.06(-3.00%)
Dec 06, 2023 2.060 2.060 2.000 2.000 28,483 -0.03(-1.48%)
Dec 05, 2023 2.120 2.120 2.010 2.030 71,760 -0.08(-3.79%)
Dec 04, 2023 1.950 2.150 1.950 2.110 259,271 +0.20(+10.47%)
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.