Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.470 +0.030 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 1.520 1.670 1.510 1.600 107,636 +0.10(+6.67%)
Sep 28, 2023 1.480 1.530 1.480 1.500 40,612 +0.03(+2.04%)
Sep 27, 2023 1.550 1.550 1.470 1.470 59,037 -0.06(-3.92%)
Sep 26, 2023 1.480 1.530 1.480 1.530 36,620 +0.06(+4.08%)
Sep 25, 2023 1.520 1.480 1.470 1.470 91,070 -0.05(-3.29%)
Sep 22, 2023 1.480 1.530 1.480 1.520 17,400 +0.06(+4.11%)
Sep 21, 2023 1.560 1.560 1.460 1.460 115,563 -0.07(-4.58%)
Sep 20, 2023 1.520 1.550 1.520 1.530 18,534 +0.03(+2.00%)
Sep 19, 2023 1.570 1.570 1.490 1.500 167,984 -0.09(-5.66%)
Sep 18, 2023 1.560 1.590 1.520 1.590 22,615 +0.01(+0.63%)
Sep 15, 2023 1.610 1.610 1.580 1.580 13,782 -0.01(-0.63%)
Sep 14, 2023 1.570 1.640 1.550 1.590 52,092 +0.05(+3.25%)
Sep 13, 2023 1.500 1.575 1.500 1.540 62,495 +0.08(+5.48%)
Sep 12, 2023 1.470 1.500 1.460 1.460 109,951 -0.03(-2.01%)
Sep 11, 2023 1.540 1.550 1.490 1.490 60,120 -0.01(-0.67%)
Sep 08, 2023 1.610 1.610 1.500 1.500 126,421 -0.11(-6.83%)
Sep 07, 2023 1.580 1.620 1.550 1.610 73,233 +0.04(+2.55%)
Sep 06, 2023 1.620 1.630 1.560 1.570 60,280 -0.05(-3.09%)
Sep 05, 2023 1.700 1.700 1.620 1.620 40,348 -0.08(-4.71%)
Sep 01, 2023 1.700 0 +0.00(+0.00%)
Aug 31, 2023 1.660 1.730 1.650 1.700 50,596 +0.05(+3.03%)
Aug 30, 2023 1.590 1.690 1.590 1.650 103,087 +0.05(+3.12%)
Aug 29, 2023 1.560 1.630 1.560 1.600 5,800 -0.02(-1.23%)
Aug 28, 2023 1.640 1.660 1.620 1.620 61,787 -0.02(-1.22%)
Aug 25, 2023 1.630 1.670 1.620 1.640 78,966 +0.02(+1.23%)
Aug 24, 2023 1.540 1.620 1.540 1.620 35,435 +0.05(+3.18%)
Aug 23, 2023 1.610 1.610 1.510 1.570 102,102 +0.00(+0.00%)
Aug 22, 2023 1.480 1.570 1.440 1.570 42,946 +0.07(+4.67%)
Aug 21, 2023 1.450 1.500 1.440 1.500 23,697 +0.06(+4.17%)
Aug 18, 2023 1.360 1.500 1.360 1.440 53,571 +0.06(+4.35%)
Aug 17, 2023 1.440 1.450 1.380 1.380 107,144 -0.06(-4.17%)
Aug 16, 2023 1.400 1.450 1.400 1.440 29,385 +0.04(+2.86%)
Aug 15, 2023 1.440 1.450 1.380 1.400 102,492 -0.05(-3.45%)
Aug 14, 2023 1.450 1.450 1.380 1.450 44,088 +0.03(+2.11%)
Aug 11, 2023 1.480 1.480 1.400 1.420 103,807 -0.02(-1.39%)
Aug 10, 2023 1.450 1.460 1.350 1.440 90,262 +0.00(+0.00%)
Aug 09, 2023 1.530 1.550 1.440 1.440 50,125 -0.06(-4.00%)
Aug 08, 2023 1.530 1.550 1.450 1.500 79,557 -0.08(-5.06%)
Aug 04, 2023 1.580 0 -0.01(-0.63%)
Aug 03, 2023 1.640 1.650 1.580 1.590 33,226 -0.01(-0.63%)
Aug 02, 2023 1.630 1.630 1.590 1.600 11,611 -0.05(-3.03%)
Aug 01, 2023 1.700 1.710 1.650 1.650 55,722 -0.05(-2.94%)
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%)
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.