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 (%)
Mar 31, 2011 1.480 1.490 1.380 1.440 237,305 -0.02(-1.37%)
Mar 30, 2011 1.420 1.490 1.420 1.460 157,000 +0.06(+4.29%)
Mar 29, 2011 1.380 1.400 1.350 1.400 42,690 +0.05(+3.70%)
Mar 28, 2011 1.410 1.410 1.350 1.350 29,685 -0.07(-4.93%)
Mar 25, 2011 1.460 1.460 1.420 1.420 43,000 -0.04(-2.74%)
Mar 24, 2011 1.500 1.500 1.450 1.460 37,200 -0.04(-2.67%)
Mar 23, 2011 1.430 1.500 1.430 1.500 234,320 +0.10(+7.14%)
Mar 22, 2011 1.450 1.450 1.390 1.400 60,230 -0.06(-4.11%)
Mar 21, 2011 1.420 1.480 1.400 1.460 50,000 +0.01(+0.69%)
Mar 18, 2011 1.440 1.480 1.430 1.450 183,030 +0.04(+2.84%)
Mar 17, 2011 1.310 1.480 1.310 1.410 258,748 +0.13(+10.16%)
Mar 16, 2011 1.300 1.350 1.280 1.280 81,030 -0.05(-3.76%)
Mar 15, 2011 1.270 1.330 1.200 1.330 212,050 +0.06(+4.72%)
Mar 14, 2011 1.390 1.390 1.180 1.270 159,010 -0.13(-9.29%)
Mar 11, 2011 1.370 1.450 1.370 1.400 136,300 +0.03(+2.19%)
Mar 10, 2011 1.480 1.480 1.360 1.370 105,700 -0.13(-8.67%)
Mar 09, 2011 1.620 1.620 1.500 1.500 72,800 -0.12(-7.41%)
Mar 08, 2011 1.540 1.620 1.540 1.620 73,687 +0.07(+4.52%)
Mar 07, 2011 1.600 1.620 1.550 1.550 125,660 -0.07(-4.32%)
Mar 04, 2011 1.680 1.690 1.620 1.620 164,950 -0.02(-1.22%)
Mar 03, 2011 1.680 1.680 1.630 1.640 122,080 -0.03(-1.80%)
Mar 02, 2011 1.680 1.700 1.670 1.670 52,400 +0.00(+0.00%)
Mar 01, 2011 1.680 1.700 1.670 1.670 89,400 -0.03(-1.76%)
Feb 28, 2011 1.680 1.700 1.660 1.700 74,565 +0.01(+0.59%)
Feb 25, 2011 1.750 1.750 1.670 1.690 79,345 -0.06(-3.43%)
Feb 24, 2011 1.730 1.750 1.700 1.750 304,450 +0.01(+0.57%)
Feb 23, 2011 1.740 1.740 1.660 1.740 390,200 +0.00(+0.00%)
Feb 22, 2011 1.770 1.770 1.710 1.740 184,500 -0.02(-1.14%)
Feb 18, 2011 1.740 1.770 1.700 1.760 112,800 +0.05(+2.92%)
Feb 17, 2011 1.720 1.740 1.710 1.710 81,777 -0.03(-1.72%)
Feb 16, 2011 1.650 1.760 1.650 1.740 150,350 +0.09(+5.45%)
Feb 15, 2011 1.650 1.680 1.630 1.650 132,400 +0.00(+0.00%)
Feb 14, 2011 1.670 1.680 1.640 1.650 75,400 -0.05(-2.94%)
Feb 11, 2011 1.660 1.710 1.650 1.700 334,600 +0.04(+2.41%)
Feb 10, 2011 1.660 1.670 1.630 1.660 82,685 +0.01(+0.61%)
Feb 09, 2011 1.710 1.710 1.650 1.650 171,800 -0.05(-2.94%)
Feb 08, 2011 1.680 1.720 1.660 1.700 107,400 +0.00(+0.00%)
Feb 07, 2011 1.800 1.800 1.690 1.700 276,850 -0.09(-5.03%)
Feb 04, 2011 1.800 1.800 1.710 1.790 217,646 +0.00(+0.00%)
Feb 03, 2011 1.760 1.790 1.740 1.790 89,875 -0.01(-0.56%)
Feb 02, 2011 1.760 1.810 1.760 1.800 308,912 +0.02(+1.12%)
Feb 01, 2011 1.790 1.820 1.750 1.780 87,050 +0.00(+0.00%)
Jan 31, 2011 1.750 1.800 1.710 1.780 262,620 +0.05(+2.89%)
Jan 28, 2011 1.670 1.740 1.640 1.730 228,982 +0.08(+4.85%)
Jan 27, 2011 1.610 1.770 1.600 1.650 610,913 +0.05(+3.12%)
Jan 26, 2011 1.620 1.650 1.590 1.600 40,156 +0.00(+0.00%)
Jan 25, 2011 1.530 1.680 1.530 1.600 272,081 +0.05(+3.23%)
Jan 24, 2011 1.530 1.590 1.530 1.550 176,220 -0.02(-1.27%)
Jan 21, 2011 1.620 1.650 1.500 1.570 450,161 -0.08(-4.85%)
Jan 20, 2011 1.560 1.700 1.550 1.650 319,400 +0.07(+4.43%)
Jan 19, 2011 1.700 1.700 1.580 1.580 234,637 -0.08(-4.82%)
Jan 18, 2011 1.830 1.830 1.640 1.660 437,560 -0.14(-7.78%)
Jan 17, 2011 1.860 1.900 1.780 1.800 250,534 -0.05(-2.70%)
Jan 14, 2011 1.830 1.900 1.800 1.850 459,550 +0.06(+3.35%)
Jan 13, 2011 1.770 1.880 1.770 1.790 532,012 +0.01(+0.56%)
Jan 12, 2011 1.840 1.840 1.750 1.780 290,117 -0.06(-3.26%)
Jan 11, 2011 1.800 1.970 1.800 1.840 861,797 +0.03(+1.66%)
Jan 10, 2011 1.680 1.850 1.650 1.810 675,328 +0.16(+9.70%)
Jan 07, 2011 1.500 1.730 1.500 1.650 592,875 +0.14(+9.27%)
Jan 06, 2011 1.470 1.580 1.430 1.510 264,928 +0.05(+3.42%)
Jan 05, 2011 1.470 1.480 1.430 1.460 163,850 -0.01(-0.68%)
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.