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 (%)
Jun 30, 2011 1.400 1.440 1.380 1.390 47,500 -0.05(-3.47%)
Jun 29, 2011 1.400 1.440 1.390 1.440 57,700 +0.05(+3.60%)
Jun 28, 2011 1.420 1.420 1.390 1.390 31,100 -0.05(-3.47%)
Jun 27, 2011 1.440 1.460 1.400 1.440 59,100 +0.00(+0.00%)
Jun 24, 2011 1.450 1.460 1.400 1.440 65,950 -0.04(-2.70%)
Jun 23, 2011 1.460 1.480 1.410 1.480 57,700 -0.04(-2.63%)
Jun 22, 2011 1.480 1.520 1.480 1.520 72,495 +0.10(+7.04%)
Jun 21, 2011 1.470 1.500 1.420 1.420 74,480 -0.10(-6.58%)
Jun 20, 2011 1.520 1.520 1.500 1.520 48,812 -0.03(-1.94%)
Jun 17, 2011 1.490 1.550 1.440 1.550 68,900 +0.10(+6.90%)
Jun 16, 2011 1.390 1.450 1.350 1.450 41,300 +0.07(+5.07%)
Jun 15, 2011 1.350 1.380 1.300 1.380 97,700 -0.01(-0.72%)
Jun 14, 2011 1.250 1.400 1.250 1.390 181,291 +0.16(+13.01%)
Jun 13, 2011 1.290 1.300 1.220 1.230 109,550 -0.05(-3.91%)
Jun 10, 2011 1.300 1.300 1.260 1.280 58,705 +0.01(+0.79%)
Jun 09, 2011 1.400 1.400 1.270 1.270 47,000 -0.11(-7.97%)
Jun 08, 2011 1.460 1.460 1.350 1.380 70,100 -0.08(-5.48%)
Jun 07, 2011 1.480 1.480 1.420 1.460 32,300 -0.04(-2.67%)
Jun 06, 2011 1.630 1.640 1.500 1.500 142,000 -0.10(-6.25%)
Jun 03, 2011 1.600 1.620 1.550 1.600 127,300 +0.35(+28.00%)
May 24, 2011 1.240 1.250 1.230 1.250 45,500 +0.04(+3.31%)
May 20, 2011 1.210 1.250 1.200 1.210 90,500 -0.04(-3.20%)
May 19, 2011 1.280 1.300 1.250 1.250 51,900 -0.04(-3.10%)
May 18, 2011 1.300 1.300 1.290 1.290 31,580 +0.00(+0.00%)
May 17, 2011 1.320 1.320 1.290 1.290 30,800 -0.03(-2.27%)
May 16, 2011 1.360 1.360 1.300 1.320 26,200 -0.06(-4.35%)
May 13, 2011 1.350 1.380 1.350 1.380 56,500 +0.03(+2.22%)
May 12, 2011 1.360 1.400 1.320 1.350 61,400 -0.03(-2.17%)
May 11, 2011 1.360 1.380 1.320 1.380 67,000 +0.02(+1.47%)
May 10, 2011 1.370 1.370 1.360 1.360 21,500 +0.00(+0.00%)
May 09, 2011 1.400 1.400 1.360 1.360 23,500 +0.00(+0.00%)
May 06, 2011 1.420 1.420 1.350 1.360 163,700 -0.06(-4.23%)
May 05, 2011 1.420 1.450 1.420 1.420 138,000 +0.01(+0.71%)
May 04, 2011 1.420 1.450 1.400 1.410 55,439 -0.01(-0.70%)
May 03, 2011 1.450 1.450 1.410 1.420 156,280 -0.03(-2.07%)
May 02, 2011 1.510 1.460 1.450 1.450 14,900 -0.06(-3.97%)
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%)
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.