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

Colonial Coal International Corp (TSV: CAD )

2.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2011 1.240 1.330 1.210 1.330 89,386 +0.12(+9.92%)
Aug 30, 2011 1.150 1.230 1.150 1.210 45,250 +0.04(+3.42%)
Aug 29, 2011 1.150 1.170 1.140 1.170 8,800 +0.00(+0.00%)
Aug 26, 2011 1.190 1.190 1.150 1.170 52,310 -0.02(-1.68%)
Aug 25, 2011 1.170 1.190 1.140 1.190 122,463 +0.02(+1.71%)
Aug 24, 2011 1.130 1.180 1.090 1.170 44,900 +0.05(+4.46%)
Aug 23, 2011 1.150 1.170 1.120 1.120 161,000 -0.03(-2.61%)
Aug 22, 2011 1.160 1.160 1.130 1.150 32,320 -0.01(-0.86%)
Aug 19, 2011 1.160 1.170 1.150 1.160 93,000 -0.01(-0.85%)
Aug 18, 2011 1.160 1.190 1.140 1.170 81,600 -0.01(-0.85%)
Aug 17, 2011 1.170 1.230 1.170 1.180 84,960 +0.02(+1.72%)
Aug 16, 2011 1.180 1.230 1.160 1.160 107,300 -0.06(-4.92%)
Aug 15, 2011 1.190 1.220 1.190 1.220 43,300 +0.07(+6.09%)
Aug 12, 2011 1.240 1.300 1.150 1.150 172,050 -0.09(-7.26%)
Aug 11, 2011 1.250 1.250 1.190 1.240 45,800 -0.01(-0.80%)
Aug 10, 2011 1.200 1.250 1.120 1.250 157,400 +0.03(+2.46%)
Aug 09, 2011 1.210 1.230 1.170 1.220 68,400 +0.01(+0.83%)
Aug 08, 2011 1.250 1.300 1.200 1.210 116,000 -0.07(-5.47%)
Aug 05, 2011 1.270 1.300 1.250 1.280 61,950 +0.01(+0.79%)
Aug 04, 2011 1.380 1.400 1.260 1.270 279,400 -0.11(-7.97%)
Aug 03, 2011 1.400 1.410 1.380 1.380 90,000 -0.03(-2.13%)
Aug 02, 2011 1.420 1.440 1.410 1.410 22,500 -0.04(-2.76%)
Jul 29, 2011 1.400 1.450 1.400 1.450 40,000 +0.04(+2.84%)
Jul 28, 2011 1.420 1.460 1.400 1.410 43,614 +0.01(+0.71%)
Jul 27, 2011 1.420 1.420 1.390 1.400 39,100 -0.01(-0.71%)
Jul 26, 2011 1.430 1.450 1.410 1.410 65,700 -0.04(-2.76%)
Jul 25, 2011 1.470 1.500 1.440 1.450 134,100 -0.06(-3.97%)
Jul 22, 2011 1.450 1.510 1.500 1.510 154,400 +0.06(+4.14%)
Jul 21, 2011 1.420 1.550 1.420 1.450 236,200 +0.00(+0.00%)
Jul 20, 2011 1.440 1.500 1.370 1.450 425,100 +0.03(+2.11%)
Jul 19, 2011 1.440 1.470 1.420 1.420 191,500 -0.08(-5.33%)
Jul 18, 2011 1.500 1.530 1.450 1.500 90,000 +0.01(+0.67%)
Jul 15, 2011 1.460 1.550 1.450 1.490 84,900 +0.06(+4.20%)
Jul 14, 2011 1.430 1.430 1.430 1.430 9,500 -0.02(-1.38%)
Jul 13, 2011 1.400 1.470 1.400 1.450 95,700 +0.05(+3.57%)
Jul 12, 2011 1.350 1.450 1.350 1.400 319,970 +0.05(+3.70%)
Jul 11, 2011 1.350 1.350 1.350 1.350 180,000 +0.00(+0.00%)
Jul 08, 2011 1.400 1.430 1.340 1.350 44,900 -0.03(-2.17%)
Jul 07, 2011 1.370 1.430 1.350 1.380 28,900 +0.03(+2.22%)
Jul 06, 2011 1.330 1.370 1.320 1.350 169,100 +0.01(+0.75%)
Jul 05, 2011 1.380 1.390 1.330 1.340 216,638 -0.05(-3.60%)
Jul 04, 2011 1.400 1.400 1.350 1.390 41,500 +0.00(+0.00%)
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%)
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.