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 -0.080 (-2.87%)
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 (%)
May 31, 2012 0.7600 0.7800 0.7100 0.7800 118,250 +0.02(+2.63%)
May 30, 2012 0.8000 0.8000 0.7600 0.7600 111,000 -0.06(-7.32%)
May 29, 2012 0.8400 0.8400 0.7900 0.8200 83,000 -0.02(-2.38%)
May 28, 2012 0.7900 0.8400 0.7900 0.8400 9,000 -0.01(-1.18%)
May 25, 2012 0.8500 0.8500 0.8000 0.8500 11,990 +0.00(+0.00%)
May 24, 2012 0.8100 0.8500 0.8000 0.8500 79,800 +0.04(+4.94%)
May 23, 2012 0.8300 0.8400 0.8100 0.8100 19,105 -0.02(-2.41%)
May 22, 2012 0.9000 0.9000 0.8300 0.8300 17,000 -0.07(-7.78%)
May 18, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 17, 2012 0.8900 0.9000 0.8900 0.9000 59,500 +0.03(+3.45%)
May 16, 2012 0.9000 0.9000 0.8700 0.8700 11,500 +0.00(+0.00%)
May 15, 2012 0.9300 0.9500 0.8500 0.8700 25,000 -0.06(-6.45%)
May 14, 2012 1.000 1.000 0.9300 0.9300 207,200 -0.07(-7.00%)
May 11, 2012 1.000 1.040 1.000 1.000 120,484 +0.00(+0.00%)
May 10, 2012 1.020 1.030 0.9400 1.000 98,100 +0.01(+1.01%)
May 09, 2012 1.030 1.030 0.9800 0.9900 65,100 -0.06(-5.71%)
May 08, 2012 1.080 1.080 0.9600 1.050 171,360 -0.02(-1.87%)
May 07, 2012 1.120 1.120 1.070 1.070 80,260 -0.05(-4.46%)
May 04, 2012 1.110 1.120 1.090 1.120 56,800 +0.00(+0.00%)
May 03, 2012 1.080 1.120 1.080 1.120 159,100 +0.05(+4.67%)
May 02, 2012 1.120 1.120 1.070 1.070 75,600 -0.04(-3.60%)
May 01, 2012 1.110 1.110 1.100 1.110 48,175 -0.01(-0.89%)
Apr 30, 2012 1.120 1.130 1.110 1.120 126,000 +0.05(+4.67%)
Apr 27, 2012 1.120 1.120 1.070 1.070 64,800 -0.04(-3.60%)
Apr 26, 2012 1.090 1.180 1.080 1.110 193,050 +0.05(+4.72%)
Apr 25, 2012 1.110 1.110 1.050 1.060 263,215 -0.04(-3.64%)
Apr 24, 2012 1.170 1.200 1.060 1.100 134,810 -0.05(-4.35%)
Apr 23, 2012 1.230 1.250 1.150 1.150 35,972 -0.08(-6.50%)
Apr 20, 2012 1.250 1.250 1.200 1.230 37,000 -0.01(-0.81%)
Apr 19, 2012 1.250 1.260 1.240 1.240 79,600 +0.02(+1.64%)
Apr 18, 2012 1.260 1.260 1.220 1.220 82,380 -0.08(-6.15%)
Apr 17, 2012 1.340 1.340 1.260 1.300 44,300 -0.01(-0.76%)
Apr 16, 2012 1.250 1.360 1.250 1.310 159,800 +0.08(+6.50%)
Apr 13, 2012 1.250 1.260 1.210 1.230 89,360 -0.06(-4.65%)
Apr 12, 2012 1.210 1.290 1.210 1.290 27,800 +0.04(+3.20%)
Apr 11, 2012 1.250 1.250 1.200 1.250 70,100 +0.02(+1.63%)
Apr 10, 2012 1.300 1.310 1.230 1.230 59,350 -0.05(-3.91%)
Apr 09, 2012 1.360 1.360 1.250 1.280 165,240 -0.12(-8.57%)
Apr 05, 2012 1.420 1.420 1.340 1.400 60,900 +0.00(+0.00%)
Apr 04, 2012 1.400 1.450 1.380 1.400 89,900 -0.05(-3.45%)
Apr 03, 2012 1.460 1.490 1.450 1.450 71,561 -0.01(-0.68%)
Apr 02, 2012 1.470 1.490 1.460 1.460 63,000 -0.02(-1.35%)
Mar 30, 2012 1.450 1.480 1.450 1.480 58,700 +0.08(+5.71%)
Mar 29, 2012 1.500 1.500 1.400 1.400 151,110 -0.06(-4.11%)
Mar 28, 2012 1.560 1.560 1.460 1.460 184,100 -0.07(-4.58%)
Mar 27, 2012 1.580 1.590 1.530 1.530 67,250 -0.06(-3.77%)
Mar 26, 2012 1.620 1.620 1.570 1.590 35,600 +0.03(+1.92%)
Mar 23, 2012 1.610 1.650 1.560 1.560 74,579 -0.03(-1.89%)
Mar 22, 2012 1.550 1.690 1.550 1.590 196,400 +0.02(+1.27%)
Mar 21, 2012 1.600 1.620 1.570 1.570 64,800 -0.05(-3.09%)
Mar 20, 2012 1.630 1.650 1.550 1.620 96,682 +0.00(+0.00%)
Mar 19, 2012 1.600 1.620 1.590 1.620 52,400 -0.01(-0.61%)
Mar 16, 2012 1.540 1.650 1.530 1.630 163,316 +0.07(+4.49%)
Mar 15, 2012 1.500 1.580 1.480 1.560 284,168 +0.07(+4.70%)
Mar 14, 2012 1.500 1.500 1.470 1.490 502,000 +0.02(+1.36%)
Mar 13, 2012 1.480 1.500 1.460 1.470 147,300 +0.00(+0.00%)
Mar 12, 2012 1.530 1.550 1.470 1.470 141,600 -0.03(-2.00%)
Mar 09, 2012 1.500 1.500 1.470 1.500 137,400 +0.00(+0.00%)
Mar 08, 2012 1.410 1.520 1.410 1.500 298,250 +0.07(+4.90%)
Mar 07, 2012 1.350 1.440 1.350 1.430 124,180 +0.08(+5.93%)
Mar 06, 2012 1.370 1.400 1.330 1.350 92,000 -0.03(-2.17%)
Mar 05, 2012 1.410 1.420 1.380 1.380 157,400 -0.09(-6.12%)
Mar 02, 2012 1.420 1.470 1.390 1.470 182,060 +0.04(+2.80%)
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.