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 (%)
Jul 31, 2023 1.730 1.750 1.680 1.700 32,167 -0.03(-1.73%)
Jul 28, 2023 1.710 1.740 1.690 1.730 93,992 +0.03(+1.76%)
Jul 27, 2023 1.700 1.710 1.680 1.700 48,760 -0.02(-1.16%)
Jul 26, 2023 1.660 1.720 1.650 1.720 84,590 +0.06(+3.61%)
Jul 25, 2023 1.700 1.700 1.610 1.660 98,046 +0.01(+0.61%)
Jul 24, 2023 1.620 1.650 1.580 1.650 30,409 +0.05(+3.12%)
Jul 21, 2023 1.610 1.650 1.580 1.600 26,298 -0.01(-0.62%)
Jul 20, 2023 1.630 1.700 1.610 1.610 52,968 +0.00(+0.00%)
Jul 19, 2023 1.640 1.660 1.590 1.610 58,182 -0.04(-2.42%)
Jul 18, 2023 1.660 1.720 1.600 1.650 28,760 +0.01(+0.61%)
Jul 17, 2023 1.660 1.660 1.600 1.640 10,027 -0.03(-1.50%)
Jul 14, 2023 1.600 1.690 1.590 1.665 51,953 +0.04(+2.78%)
Jul 13, 2023 1.620 1.650 1.600 1.620 13,500 +0.00(+0.00%)
Jul 12, 2023 1.700 1.700 1.620 1.620 34,007 -0.08(-4.71%)
Jul 11, 2023 1.760 1.830 1.700 1.700 82,938 -0.01(-0.58%)
Jul 10, 2023 1.700 1.710 1.640 1.710 24,003 +0.02(+1.18%)
Jul 07, 2023 1.640 1.750 1.530 1.690 347,423 +0.04(+2.42%)
Jul 06, 2023 1.740 1.850 1.650 1.650 195,329 -0.11(-6.25%)
Jul 05, 2023 1.530 1.760 1.520 1.760 142,647 +0.23(+15.03%)
Jul 04, 2023 1.520 1.530 1.500 1.530 2,668 +0.01(+0.66%)
Jun 30, 2023 1.520 0 +0.02(+1.33%)
Jun 29, 2023 1.430 1.550 1.410 1.500 29,807 +0.06(+4.17%)
Jun 28, 2023 1.440 1.460 1.400 1.440 19,700 +0.01(+0.70%)
Jun 27, 2023 1.470 1.490 1.400 1.430 71,692 -0.05(-3.38%)
Jun 26, 2023 1.490 1.510 1.460 1.480 119,286 -0.02(-1.33%)
Jun 23, 2023 1.480 1.500 1.470 1.500 36,300 +0.02(+1.35%)
Jun 22, 2023 1.510 1.510 1.480 1.480 12,799 -0.01(-0.67%)
Jun 21, 2023 1.480 1.520 1.480 1.490 42,850 -0.01(-0.67%)
Jun 20, 2023 1.520 1.520 1.500 1.500 26,947 -0.02(-1.32%)
Jun 19, 2023 1.590 1.590 1.520 1.520 119,322 -0.07(-4.40%)
Jun 16, 2023 1.540 1.590 1.490 1.590 64,025 +0.04(+2.58%)
Jun 15, 2023 1.540 1.550 1.530 1.550 15,750 +0.02(+1.31%)
Jun 14, 2023 1.570 1.570 1.520 1.530 34,659 -0.05(-3.16%)
Jun 13, 2023 1.550 1.590 1.550 1.580 43,010 +0.03(+1.94%)
Jun 12, 2023 1.560 1.580 1.550 1.550 28,010 -0.01(-0.64%)
Jun 09, 2023 1.580 1.590 1.560 1.560 37,525 -0.01(-0.64%)
Jun 08, 2023 1.590 1.600 1.570 1.570 43,808 +0.00(+0.00%)
Jun 07, 2023 1.570 1.580 1.570 1.570 16,374 -0.01(-0.63%)
Jun 06, 2023 1.580 1.590 1.570 1.580 15,200 +0.00(+0.00%)
Jun 05, 2023 1.580 1.600 1.570 1.580 40,900 +0.01(+0.64%)
Jun 02, 2023 1.580 1.580 1.540 1.570 43,701 -0.01(-0.63%)
Jun 01, 2023 1.620 1.620 1.580 1.580 35,220 -0.04(-2.47%)
May 31, 2023 1.590 1.650 1.560 1.620 84,698 +0.03(+1.89%)
May 30, 2023 1.560 1.600 1.550 1.590 37,464 +0.04(+2.58%)
May 29, 2023 1.580 1.580 1.550 1.550 14,051 -0.05(-3.13%)
May 26, 2023 1.560 1.600 1.530 1.600 41,000 +0.05(+3.23%)
May 25, 2023 1.530 1.580 1.530 1.550 23,661 +0.02(+1.31%)
May 24, 2023 1.510 1.550 1.500 1.530 28,717 +0.00(+0.00%)
May 23, 2023 1.650 1.650 1.500 1.530 36,158 -0.12(-7.27%)
May 19, 2023 1.650 0 +0.07(+4.43%)
May 18, 2023 1.570 1.600 1.550 1.580 50,644 -0.03(-1.86%)
May 17, 2023 1.540 1.610 1.540 1.610 15,900 +0.09(+5.92%)
May 16, 2023 1.620 1.630 1.500 1.520 85,815 -0.10(-6.17%)
May 15, 2023 1.460 1.640 1.460 1.620 147,457 +0.17(+11.72%)
May 12, 2023 1.470 1.510 1.450 1.450 79,760 -0.04(-2.68%)
May 11, 2023 1.570 1.570 1.470 1.490 107,990 -0.04(-2.61%)
May 10, 2023 1.610 1.630 1.530 1.530 58,099 -0.10(-6.13%)
May 09, 2023 1.570 1.660 1.530 1.630 92,957 +0.06(+3.82%)
May 08, 2023 1.580 1.600 1.550 1.570 56,042 -0.01(-0.63%)
May 05, 2023 1.600 1.630 1.550 1.580 192,680 -0.04(-2.47%)
May 04, 2023 1.670 1.680 1.580 1.620 98,741 -0.05(-2.99%)
May 03, 2023 1.670 1.740 1.660 1.670 24,926 +0.00(+0.00%)
May 02, 2023 1.670 1.680 1.640 1.670 162,494 +0.01(+0.60%)
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.