Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2012 0.6500 0.6700 0.6200 0.6500 47,350 +0.00(+0.00%)
Nov 29, 2012 0.6200 0.6500 0.6200 0.6500 25,102 +0.02(+3.17%)
Nov 28, 2012 0.6500 0.6700 0.6300 0.6300 36,300 -0.02(-3.08%)
Nov 27, 2012 0.6400 0.6500 0.6200 0.6500 83,500 +0.03(+4.84%)
Nov 26, 2012 0.6200 0.6200 0.6200 0.6200 37,000 -0.02(-3.13%)
Nov 24, 2012 0.6500 0.6500 0.6000 0.6400 54,192 +0.00(+0.00%)
Nov 23, 2012 0.6500 0.6500 0.6000 0.6400 54,192 -0.03(-4.48%)
Nov 22, 2012 0.6500 0.6700 0.6500 0.6700 31,500 +0.03(+4.69%)
Nov 21, 2012 0.6700 0.6700 0.6400 0.6400 156,275 -0.03(-4.48%)
Nov 20, 2012 0.6800 0.6800 0.6700 0.6700 55,010 -0.03(-4.29%)
Nov 19, 2012 0.7000 0.7000 0.7000 0.7000 50,100 +0.02(+2.94%)
Nov 16, 2012 0.6800 0.6800 0.6800 0.6800 2,500 +0.01(+1.49%)
Nov 15, 2012 0.7000 0.7000 0.6700 0.6700 83,000 -0.06(-8.22%)
Nov 14, 2012 0.7100 0.7300 0.7100 0.7300 12,500 +0.03(+4.29%)
Nov 13, 2012 0.6800 0.7200 0.6700 0.7000 82,300 +0.01(+1.45%)
Nov 12, 2012 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
Nov 09, 2012 0.7000 0.7000 0.6800 0.6900 8,650 +0.00(+0.00%)
Nov 08, 2012 0.6900 0.7000 0.6900 0.6900 45,500 -0.01(-1.43%)
Nov 07, 2012 0.7100 0.7100 0.7000 0.7000 32,000 -0.01(-1.41%)
Nov 06, 2012 0.7100 0.7100 0.7000 0.7100 49,500 +0.01(+1.43%)
Nov 05, 2012 0.7100 0.7100 0.7000 0.7000 4,550 +0.00(+0.00%)
Nov 02, 2012 0.7000 0.7000 0.7000 0.7000 146,400 +0.03(+4.48%)
Nov 01, 2012 0.6700 0.6900 0.6700 0.6700 32,127 -0.01(-1.47%)
Oct 31, 2012 0.6800 0.6800 0.6500 0.6800 144,400 +0.00(+0.00%)
Oct 30, 2012 0.6700 0.6800 0.6700 0.6800 83,300 -0.02(-2.86%)
Oct 29, 2012 0.6800 0.7000 0.6700 0.7000 3,600 +0.01(+1.45%)
Oct 26, 2012 0.6900 0.7000 0.6600 0.6900 100,527 +0.00(+0.00%)
Oct 25, 2012 0.6900 0.7000 0.6900 0.6900 75,640 -0.01(-1.43%)
Oct 24, 2012 0.7000 0.7000 0.6900 0.7000 86,621 +0.00(+0.00%)
Oct 23, 2012 0.6900 0.7000 0.6900 0.7000 22,000 -0.02(-2.78%)
Oct 19, 2012 0.7200 0.7200 0.7100 0.7200 32,600 +0.00(+0.00%)
Oct 18, 2012 0.7300 0.7300 0.7000 0.7200 47,150 -0.03(-4.00%)
Oct 17, 2012 0.7500 0.7500 0.7400 0.7500 10,500 +0.00(+0.00%)
Oct 16, 2012 0.7500 0.7500 0.7500 0.7500 26,500 +0.00(+0.00%)
Oct 15, 2012 0.7500 0.7500 0.7300 0.7500 25,200 +0.00(+0.00%)
Oct 12, 2012 0.7200 0.7500 0.7100 0.7500 39,400 +0.03(+4.17%)
Oct 11, 2012 0.7200 0.7500 0.7200 0.7200 49,750 +0.00(+0.00%)
Oct 10, 2012 0.7400 0.7400 0.7100 0.7200 24,100 -0.02(-2.70%)
Oct 09, 2012 0.7900 0.7900 0.7000 0.7400 97,000 -0.04(-5.13%)
Oct 05, 2012 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Oct 04, 2012 0.7900 0.8000 0.7400 0.7400 134,150 -0.06(-7.50%)
Oct 03, 2012 0.7800 0.8000 0.7800 0.8000 23,600 +0.03(+3.90%)
Oct 02, 2012 0.8300 0.8300 0.7500 0.7700 169,600 -0.02(-2.53%)
Oct 01, 2012 0.8100 0.8300 0.7900 0.7900 117,540 +0.00(+0.00%)
Sep 28, 2012 0.8100 0.8100 0.7700 0.7900 83,586 +0.02(+2.60%)
Sep 27, 2012 0.8200 0.8200 0.7700 0.7700 60,650 -0.04(-4.94%)
Sep 26, 2012 0.8300 0.8300 0.8000 0.8100 64,725 -0.04(-4.71%)
Sep 25, 2012 0.8900 0.8900 0.8500 0.8500 13,500 -0.04(-4.49%)
Sep 24, 2012 0.9000 0.9000 0.8800 0.8900 9,110 -0.01(-1.11%)
Sep 21, 2012 0.8800 0.9000 0.8800 0.9000 12,000 +0.02(+2.27%)
Sep 20, 2012 0.8700 0.8900 0.8300 0.8800 30,300 +0.02(+2.33%)
Sep 19, 2012 0.8900 0.8900 0.8500 0.8600 87,450 +0.00(+0.00%)
Sep 18, 2012 0.8800 0.8900 0.8600 0.8600 61,695 -0.02(-2.27%)
Sep 17, 2012 0.9400 0.9400 0.8800 0.8800 108,650 -0.05(-5.38%)
Sep 14, 2012 0.9200 0.9600 0.9100 0.9300 338,600 +0.01(+1.09%)
Sep 13, 2012 0.8600 0.9200 0.8300 0.9200 112,456 +0.04(+4.55%)
Sep 12, 2012 0.9000 0.9000 0.8700 0.8800 30,300 -0.02(-2.22%)
Sep 11, 2012 0.8900 0.9200 0.8800 0.9000 80,300 -0.02(-2.17%)
Sep 10, 2012 0.9200 0.9300 0.9000 0.9200 45,700 +0.00(+0.00%)
Sep 07, 2012 0.8800 0.9300 0.8700 0.9200 178,900 +0.06(+6.98%)
Sep 06, 2012 0.8900 0.8900 0.8600 0.8600 138,200 -0.01(-1.15%)
Sep 05, 2012 0.9500 0.9500 0.8700 0.8700 165,700 -0.05(-5.43%)
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.