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

Colonial Coal International Corp (TSV: CAD )

2.760 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 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%)
Apr 01, 2011 1.400 1.430 1.390 1.410 85,460 -0.03(-2.08%)
Mar 31, 2011 1.480 1.490 1.380 1.440 237,305 -0.02(-1.37%)
Mar 30, 2011 1.420 1.490 1.420 1.460 157,000 +0.06(+4.29%)
Mar 29, 2011 1.380 1.400 1.350 1.400 42,690 +0.05(+3.70%)
Mar 28, 2011 1.410 1.410 1.350 1.350 29,685 -0.07(-4.93%)
Mar 25, 2011 1.460 1.460 1.420 1.420 43,000 -0.04(-2.74%)
Mar 24, 2011 1.500 1.500 1.450 1.460 37,200 -0.04(-2.67%)
Mar 23, 2011 1.430 1.500 1.430 1.500 234,320 +0.10(+7.14%)
Mar 22, 2011 1.450 1.450 1.390 1.400 60,230 -0.06(-4.11%)
Mar 21, 2011 1.420 1.480 1.400 1.460 50,000 +0.01(+0.69%)
Mar 18, 2011 1.440 1.480 1.430 1.450 183,030 +0.04(+2.84%)
Mar 17, 2011 1.310 1.480 1.310 1.410 258,748 +0.13(+10.16%)
Mar 16, 2011 1.300 1.350 1.280 1.280 81,030 -0.05(-3.76%)
Mar 15, 2011 1.270 1.330 1.200 1.330 212,050 +0.06(+4.72%)
Mar 14, 2011 1.390 1.390 1.180 1.270 159,010 -0.13(-9.29%)
Mar 11, 2011 1.370 1.450 1.370 1.400 136,300 +0.03(+2.19%)
Mar 10, 2011 1.480 1.480 1.360 1.370 105,700 -0.13(-8.67%)
Mar 09, 2011 1.620 1.620 1.500 1.500 72,800 -0.12(-7.41%)
Mar 08, 2011 1.540 1.620 1.540 1.620 73,687 +0.07(+4.52%)
Mar 07, 2011 1.600 1.620 1.550 1.550 125,660 -0.07(-4.32%)
Mar 04, 2011 1.680 1.690 1.620 1.620 164,950 -0.02(-1.22%)
Mar 03, 2011 1.680 1.680 1.630 1.640 122,080 -0.03(-1.80%)
Mar 02, 2011 1.680 1.700 1.670 1.670 52,400 +0.00(+0.00%)
Mar 01, 2011 1.680 1.700 1.670 1.670 89,400 -0.03(-1.76%)
Feb 28, 2011 1.680 1.700 1.660 1.700 74,565 +0.01(+0.59%)
Feb 25, 2011 1.750 1.750 1.670 1.690 79,345 -0.06(-3.43%)
Feb 24, 2011 1.730 1.750 1.700 1.750 304,450 +0.01(+0.57%)
Feb 23, 2011 1.740 1.740 1.660 1.740 390,200 +0.00(+0.00%)
Feb 22, 2011 1.770 1.770 1.710 1.740 184,500 -0.02(-1.14%)
Feb 18, 2011 1.740 1.770 1.700 1.760 112,800 +0.05(+2.92%)
Feb 17, 2011 1.720 1.740 1.710 1.710 81,777 -0.03(-1.72%)
Feb 16, 2011 1.650 1.760 1.650 1.740 150,350 +0.09(+5.45%)
Feb 15, 2011 1.650 1.680 1.630 1.650 132,400 +0.00(+0.00%)
Feb 14, 2011 1.670 1.680 1.640 1.650 75,400 -0.05(-2.94%)
Feb 11, 2011 1.660 1.710 1.650 1.700 334,600 +0.04(+2.41%)
Feb 10, 2011 1.660 1.670 1.630 1.660 82,685 +0.01(+0.61%)
Feb 09, 2011 1.710 1.710 1.650 1.650 171,800 -0.05(-2.94%)
Feb 08, 2011 1.680 1.720 1.660 1.700 107,400 +0.00(+0.00%)
Feb 07, 2011 1.800 1.800 1.690 1.700 276,850 -0.09(-5.03%)
Feb 04, 2011 1.800 1.800 1.710 1.790 217,646 +0.00(+0.00%)
Feb 03, 2011 1.760 1.790 1.740 1.790 89,875 -0.01(-0.56%)
Feb 02, 2011 1.760 1.810 1.760 1.800 308,912 +0.02(+1.12%)
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.