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 (%)
Apr 29, 2011 1.450 1.520 1.450 1.510 124,200 +0.06(+4.14%)
Apr 28, 2011 1.420 1.520 1.420 1.450 104,580 +0.05(+3.57%)
Apr 27, 2011 1.370 1.420 1.350 1.400 137,649 +0.05(+3.70%)
Apr 26, 2011 1.350 1.390 1.340 1.350 165,160 +0.01(+0.75%)
Apr 25, 2011 1.340 1.360 1.330 1.340 39,750 -0.03(-2.19%)
Apr 21, 2011 1.270 1.370 1.260 1.370 96,459 +0.08(+6.20%)
Apr 20, 2011 1.310 1.350 1.270 1.290 144,875 -0.01(-0.77%)
Apr 19, 2011 1.310 1.350 1.300 1.300 116,900 -0.03(-2.26%)
Apr 18, 2011 1.390 1.390 1.330 1.330 56,000 -0.06(-4.32%)
Apr 15, 2011 1.440 1.440 1.380 1.390 131,907 -0.07(-4.79%)
Apr 14, 2011 1.430 1.480 1.400 1.460 119,500 -0.03(-2.01%)
Apr 13, 2011 1.450 1.490 1.370 1.490 93,200 +0.10(+7.19%)
Apr 12, 2011 1.500 1.500 1.350 1.390 163,599 -0.11(-7.33%)
Apr 11, 2011 1.500 1.550 1.500 1.500 88,000 +0.00(+0.00%)
Apr 08, 2011 1.510 1.550 1.500 1.500 86,048 -0.01(-0.66%)
Apr 07, 2011 1.500 1.520 1.500 1.510 176,000 -0.01(-0.66%)
Apr 06, 2011 1.540 1.550 1.450 1.520 140,000 -0.03(-1.94%)
Apr 05, 2011 1.550 1.550 1.500 1.550 101,425 +0.07(+4.73%)
Apr 04, 2011 1.410 1.540 1.380 1.480 322,375 +0.07(+4.96%)
Apr 01, 2011 1.400 1.430 1.390 1.410 85,460 -0.03(-2.08%)
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%)
Jan 04, 2011 1.600 1.620 1.460 1.470 231,385 -0.11(-6.96%)
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.