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, 2023 1.800 1.820 1.790 1.810 24,206 +0.03(+1.69%)
Nov 29, 2023 1.820 1.820 1.780 1.780 33,829 -0.01(-0.56%)
Nov 28, 2023 1.870 1.870 1.770 1.790 27,291 -0.08(-4.28%)
Nov 27, 2023 1.840 1.910 1.810 1.870 24,938 +0.04(+2.19%)
Nov 24, 2023 1.850 1.850 1.800 1.830 8,869 +0.03(+1.67%)
Nov 23, 2023 1.810 1.880 1.790 1.800 20,825 -0.07(-3.74%)
Nov 22, 2023 1.870 1.910 1.790 1.870 58,636 -0.02(-1.06%)
Nov 21, 2023 1.900 1.930 1.860 1.890 63,408 -0.02(-1.05%)
Nov 20, 2023 1.910 1.960 1.880 1.910 131,659 +0.03(+1.60%)
Nov 17, 2023 1.850 1.900 1.800 1.880 83,397 +0.11(+6.21%)
Nov 16, 2023 1.820 1.900 1.740 1.770 105,809 -0.09(-4.84%)
Nov 15, 2023 1.890 1.950 1.770 1.860 373,582 -0.04(-2.11%)
Nov 14, 2023 1.690 1.950 1.600 1.900 546,805 +0.45(+31.03%)
Nov 13, 2023 1.430 1.450 1.420 1.450 42,866 +0.06(+4.32%)
Nov 10, 2023 1.420 1.420 1.360 1.390 30,544 -0.03(-2.11%)
Nov 09, 2023 1.450 1.450 1.400 1.420 49,170 -0.03(-2.07%)
Nov 08, 2023 1.460 1.490 1.430 1.450 17,613 -0.01(-0.68%)
Nov 07, 2023 1.480 1.500 1.430 1.460 31,250 -0.02(-1.35%)
Nov 06, 2023 1.470 1.490 1.450 1.480 9,556 +0.03(+2.07%)
Nov 03, 2023 1.470 1.500 1.450 1.450 28,113 -0.04(-2.68%)
Nov 02, 2023 1.470 1.510 1.440 1.490 46,063 -0.02(-1.32%)
Nov 01, 2023 1.480 1.510 1.440 1.510 15,629 +0.03(+2.03%)
Oct 31, 2023 1.590 1.590 1.480 1.480 29,937 -0.08(-5.13%)
Oct 30, 2023 1.520 1.580 1.500 1.560 34,520 +0.02(+1.30%)
Oct 27, 2023 1.570 1.570 1.500 1.540 30,920 -0.02(-1.28%)
Oct 26, 2023 1.590 1.610 1.520 1.560 22,681 -0.08(-4.88%)
Oct 25, 2023 1.620 1.690 1.600 1.640 57,859 +0.03(+1.86%)
Oct 24, 2023 1.690 1.690 1.600 1.610 33,999 -0.09(-5.29%)
Oct 23, 2023 1.710 1.710 1.650 1.700 34,470 +0.02(+1.19%)
Oct 20, 2023 1.780 1.780 1.660 1.680 56,756 -0.12(-6.67%)
Oct 19, 2023 1.650 1.800 1.620 1.800 254,252 +0.15(+9.09%)
Oct 18, 2023 1.440 1.710 1.380 1.650 227,252 +0.22(+15.38%)
Oct 17, 2023 1.280 1.440 1.280 1.430 201,761 +0.11(+8.33%)
Oct 16, 2023 1.270 1.340 1.250 1.320 14,397 +0.04(+3.13%)
Oct 13, 2023 1.320 1.320 1.220 1.280 40,244 +0.02(+1.59%)
Oct 12, 2023 1.300 1.300 1.260 1.260 14,368 -0.04(-3.08%)
Oct 11, 2023 1.350 1.350 1.280 1.300 94,632 -0.04(-2.99%)
Oct 10, 2023 1.340 1.350 1.320 1.340 41,586 +0.01(+0.75%)
Oct 06, 2023 1.330 0 -0.07(-5.00%)
Oct 05, 2023 1.390 1.420 1.360 1.400 103,107 +0.06(+4.48%)
Oct 04, 2023 1.470 1.470 1.300 1.340 189,023 -0.10(-6.94%)
Oct 03, 2023 1.530 1.550 1.440 1.440 108,001 -0.14(-8.86%)
Oct 02, 2023 1.600 1.610 1.550 1.580 32,255 -0.02(-1.25%)
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%)
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.