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

Colonial Coal International Corp (TSV: CAD )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 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 22, 2024 2.120 2.120 2.090 2.110 60,985 -0.03(-1.40%)
Nov 21, 2024 2.200 2.200 2.120 2.140 21,223 -0.07(-3.17%)
Nov 20, 2024 2.160 2.210 2.150 2.210 13,814 +0.08(+3.76%)
Nov 19, 2024 2.200 2.200 2.100 2.130 32,060 -0.05(-2.29%)
Nov 18, 2024 2.120 2.200 2.100 2.180 110,979 +0.11(+5.31%)
Nov 15, 2024 2.110 2.110 2.070 2.070 70,853 -0.04(-1.90%)
Nov 14, 2024 2.140 2.170 2.110 2.110 42,981 +0.01(+0.48%)
Nov 13, 2024 2.150 2.150 2.070 2.100 62,016 -0.07(-3.23%)
Nov 12, 2024 2.250 2.250 2.130 2.170 85,264 -0.01(-0.46%)
Nov 11, 2024 2.300 2.300 2.120 2.180 72,003 -0.09(-3.96%)
Nov 08, 2024 2.380 2.380 2.220 2.270 50,204 -0.09(-3.81%)
Nov 07, 2024 2.270 2.390 2.260 2.360 83,751 +0.07(+3.06%)
Nov 06, 2024 2.300 2.300 2.250 2.290 20,558 +0.03(+1.33%)
Nov 05, 2024 2.230 2.290 2.230 2.260 19,385 +0.00(+0.00%)
Nov 04, 2024 2.300 2.340 2.230 2.260 52,169 -0.01(-0.44%)
Nov 01, 2024 2.360 2.400 2.250 2.270 47,367 -0.01(-0.44%)
Oct 31, 2024 2.050 2.305 2.040 2.280 102,990 +0.23(+11.22%)
Oct 30, 2024 2.110 2.130 2.030 2.050 102,804 -0.06(-2.84%)
Oct 29, 2024 2.150 2.160 2.100 2.110 157,818 -0.03(-1.40%)
Oct 28, 2024 2.180 2.185 2.135 2.140 69,600 -0.06(-2.73%)
Oct 25, 2024 2.220 2.220 2.180 2.200 13,985 -0.02(-0.90%)
Oct 24, 2024 2.240 2.250 2.210 2.220 22,832 -0.03(-1.33%)
Oct 23, 2024 2.300 2.320 2.250 2.250 18,543 +0.00(+0.00%)
Oct 22, 2024 2.190 2.270 2.190 2.250 25,411 +0.03(+1.35%)
Oct 21, 2024 2.150 2.240 2.110 2.220 112,051 +0.02(+0.91%)
Oct 18, 2024 2.210 2.220 2.180 2.200 131,041 -0.02(-0.90%)
Oct 17, 2024 2.280 2.280 2.180 2.220 92,439 -0.08(-3.48%)
Oct 16, 2024 2.340 2.340 2.270 2.300 15,739 -0.03(-1.29%)
Oct 15, 2024 2.470 2.470 2.310 2.330 23,485 -0.15(-6.05%)
Oct 11, 2024 2.480 0 +0.08(+3.33%)
Oct 10, 2024 2.420 2.430 2.340 2.400 49,317 -0.05(-2.04%)
Oct 09, 2024 2.250 2.490 2.250 2.450 93,662 +0.18(+7.93%)
Oct 08, 2024 2.340 2.340 2.240 2.270 72,573 -0.11(-4.82%)
Oct 07, 2024 2.450 2.450 2.340 2.385 44,334 -0.05(-1.85%)
Oct 04, 2024 2.420 2.450 2.390 2.430 69,181 +0.04(+1.67%)
Oct 03, 2024 2.440 2.455 2.350 2.390 70,749 -0.04(-1.65%)
Oct 02, 2024 2.390 2.430 2.390 2.430 37,499 +0.05(+2.10%)
Oct 01, 2024 2.520 2.520 2.365 2.380 131,251 -0.06(-2.46%)
Sep 30, 2024 2.270 2.460 2.110 2.440 225,752 +0.13(+5.63%)
Sep 27, 2024 2.310 2.340 2.270 2.310 129,635 +0.01(+0.43%)
Sep 26, 2024 2.400 2.400 2.270 2.300 156,123 -0.10(-4.17%)
Sep 25, 2024 2.400 2.450 2.380 2.400 41,817 +0.02(+0.84%)
Sep 24, 2024 2.400 2.450 2.290 2.380 255,469 -0.06(-2.46%)
Sep 23, 2024 2.550 2.550 2.430 2.440 104,531 -0.09(-3.56%)
Sep 20, 2024 2.660 2.660 2.495 2.530 58,171 -0.10(-3.80%)
Sep 19, 2024 2.540 2.640 2.520 2.630 113,741 +0.14(+5.62%)
Sep 18, 2024 2.560 2.570 2.400 2.490 281,334 -0.11(-4.41%)
Sep 17, 2024 2.660 2.660 2.560 2.605 97,413 -0.08(-3.16%)
Sep 16, 2024 2.770 2.800 2.650 2.690 134,389 -0.10(-3.58%)
Sep 13, 2024 2.780 2.790 2.745 2.790 56,850 +0.00(+0.00%)
Sep 12, 2024 2.750 2.800 2.710 2.790 53,346 +0.06(+2.20%)
Sep 11, 2024 2.730 2.730 2.700 2.730 27,778 +0.01(+0.37%)
Sep 10, 2024 2.770 2.780 2.710 2.720 28,667 -0.08(-2.86%)
Sep 09, 2024 2.730 2.820 2.660 2.800 51,355 +0.07(+2.56%)
Sep 06, 2024 2.790 2.790 2.700 2.730 81,099 -0.08(-2.85%)
Sep 05, 2024 2.850 2.890 2.790 2.810 44,340 +0.01(+0.36%)
Sep 04, 2024 2.920 2.935 2.800 2.800 58,057 -0.11(-3.78%)
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.