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 (%)
Apr 29, 2022 1.740 1.740 1.620 1.640 90,907 -0.09(-5.20%)
Apr 28, 2022 1.670 1.750 1.650 1.730 84,008 +0.05(+2.98%)
Apr 27, 2022 1.690 1.770 1.670 1.680 103,956 +0.03(+1.82%)
Apr 26, 2022 1.690 1.720 1.650 1.650 22,050 -0.05(-2.94%)
Apr 25, 2022 1.740 1.740 1.630 1.700 62,127 -0.05(-2.86%)
Apr 22, 2022 1.680 1.780 1.560 1.750 279,186 +0.07(+4.17%)
Apr 21, 2022 1.780 1.830 1.680 1.680 151,035 -0.12(-6.67%)
Apr 20, 2022 1.890 1.890 1.790 1.800 104,473 -0.05(-2.70%)
Apr 19, 2022 1.870 1.900 1.820 1.850 203,635 -0.05(-2.63%)
Apr 18, 2022 1.960 1.960 1.880 1.900 38,886 +0.02(+1.06%)
Apr 14, 2022 1.880 0 -0.06(-3.09%)
Apr 13, 2022 1.950 1.980 1.940 1.940 34,912 +0.02(+1.04%)
Apr 12, 2022 1.930 1.950 1.890 1.920 78,375 -0.02(-1.03%)
Apr 11, 2022 2.000 2.000 1.940 1.940 11,793 -0.05(-2.51%)
Apr 08, 2022 2.000 2.000 1.950 1.990 33,040 +0.00(+0.00%)
Apr 07, 2022 2.030 2.030 1.940 1.990 52,297 -0.04(-1.97%)
Apr 06, 2022 2.020 2.050 2.000 2.030 53,620 +0.02(+1.00%)
Apr 05, 2022 2.090 2.090 2.000 2.010 22,181 -0.05(-2.43%)
Apr 04, 2022 2.050 2.120 1.950 2.060 278,388 -0.02(-0.96%)
Apr 01, 2022 2.060 2.140 2.050 2.080 24,134 -0.05(-2.35%)
Mar 31, 2022 2.250 2.250 2.050 2.130 65,060 -0.12(-5.33%)
Mar 30, 2022 2.250 2.270 2.250 2.250 4,753 -0.04(-1.75%)
Mar 29, 2022 2.240 2.290 2.200 2.290 33,335 +0.03(+1.33%)
Mar 28, 2022 2.300 2.340 2.240 2.260 5,758 -0.11(-4.64%)
Mar 25, 2022 2.350 2.390 2.300 2.370 59,378 -0.03(-1.25%)
Mar 24, 2022 2.400 2.430 2.360 2.400 42,952 +0.02(+0.84%)
Mar 23, 2022 2.370 2.450 2.320 2.380 66,599 +0.02(+0.85%)
Mar 22, 2022 2.310 2.380 2.290 2.360 36,519 +0.04(+1.72%)
Mar 21, 2022 2.100 2.470 2.090 2.320 322,500 +0.24(+11.54%)
Mar 18, 2022 2.100 2.120 2.020 2.080 25,730 -0.02(-0.95%)
Mar 17, 2022 1.960 2.100 1.940 2.100 148,616 +0.11(+5.53%)
Mar 16, 2022 1.970 2.020 1.950 1.990 75,200 +0.03(+1.79%)
Mar 15, 2022 1.970 2.000 1.955 1.955 31,700 -0.04(-2.25%)
Mar 14, 2022 2.050 2.060 1.950 2.000 91,144 -0.02(-0.99%)
Mar 11, 2022 2.030 2.130 1.990 2.020 63,124 -0.02(-0.98%)
Mar 10, 2022 2.050 2.080 2.020 2.040 23,631 -0.04(-1.92%)
Mar 09, 2022 2.040 2.080 1.970 2.080 31,408 +0.09(+4.52%)
Mar 08, 2022 2.110 2.110 1.950 1.990 140,471 -0.09(-4.33%)
Mar 07, 2022 2.380 2.440 2.000 2.080 182,756 -0.24(-10.34%)
Mar 04, 2022 2.210 2.520 2.160 2.320 417,388 +0.02(+0.87%)
Mar 03, 2022 1.960 2.300 1.960 2.300 249,382 +0.36(+18.56%)
Mar 02, 2022 2.010 2.010 1.930 1.940 53,257 -0.07(-3.48%)
Mar 01, 2022 2.050 2.080 1.950 2.010 74,062 -0.02(-0.99%)
Feb 28, 2022 2.050 2.070 2.000 2.030 21,552 -0.04(-1.93%)
Feb 25, 2022 2.080 2.070 2.020 2.070 15,214 +0.02(+0.98%)
Feb 24, 2022 1.800 2.100 1.800 2.050 120,737 +0.09(+4.59%)
Feb 23, 2022 1.950 2.050 1.950 1.960 124,577 +0.03(+1.55%)
Feb 22, 2022 2.080 2.150 1.890 1.930 155,509 -0.21(-9.81%)
Feb 18, 2022 2.140 0 +0.01(+0.47%)
Feb 17, 2022 2.170 2.170 2.090 2.130 62,710 -0.06(-2.74%)
Feb 16, 2022 2.200 2.240 2.120 2.190 78,193 -0.01(-0.45%)
Feb 15, 2022 2.200 2.250 2.110 2.200 134,180 +0.06(+2.80%)
Feb 14, 2022 2.200 2.220 2.110 2.140 114,747 -0.06(-2.73%)
Feb 11, 2022 2.230 2.290 2.170 2.200 99,228 -0.03(-1.35%)
Feb 10, 2022 2.200 2.280 2.180 2.230 118,271 -0.02(-0.89%)
Feb 09, 2022 2.170 2.260 2.130 2.250 52,076 +0.13(+6.13%)
Feb 08, 2022 2.300 2.300 2.030 2.120 163,196 -0.17(-7.42%)
Feb 07, 2022 2.340 2.340 2.130 2.290 137,948 -0.06(-2.55%)
Feb 04, 2022 2.050 2.420 2.030 2.350 298,487 +0.34(+16.92%)
Feb 03, 2022 2.120 1.940 2.010 84,424 -0.14(-6.51%)
Feb 02, 2022 2.120 2.190 2.050 2.150 52,707 +0.00(+0.00%)
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.