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

Colonial Coal International Corp (TSV: CAD )

2.680 +0.210 (+8.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 2.550 2.700 2.550 2.680 231,293 +0.21(+8.50%)
Jul 04, 2024 2.500 2.500 2.460 2.470 31,948 +0.01(+0.41%)
Jul 03, 2024 2.500 2.500 2.450 2.460 18,040 -0.02(-0.81%)
Jul 02, 2024 2.530 2.700 2.460 2.480 158,205 +0.04(+1.64%)
Jun 28, 2024 2.440 0 -0.04(-1.61%)
Jun 27, 2024 2.430 2.550 2.400 2.480 125,403 +0.07(+2.90%)
Jun 26, 2024 2.480 2.500 2.400 2.410 47,321 -0.09(-3.60%)
Jun 25, 2024 2.340 2.500 2.330 2.500 51,720 +0.20(+8.70%)
Jun 24, 2024 2.270 2.340 2.250 2.300 66,217 +0.05(+2.22%)
Jun 21, 2024 2.200 2.350 2.100 2.250 106,492 +0.10(+4.65%)
Jun 20, 2024 2.290 2.290 2.110 2.150 251,423 -0.14(-6.11%)
Jun 19, 2024 2.350 2.350 2.260 2.290 49,082 -0.07(-2.97%)
Jun 18, 2024 2.410 2.410 2.320 2.360 56,647 -0.03(-1.26%)
Jun 17, 2024 2.390 2.440 2.380 2.390 36,718 +0.04(+1.70%)
Jun 14, 2024 2.440 2.440 2.350 2.350 41,107 -0.09(-3.69%)
Jun 13, 2024 2.460 2.465 2.410 2.440 18,510 -0.03(-1.21%)
Jun 12, 2024 2.450 2.490 2.400 2.470 49,571 +0.03(+1.23%)
Jun 11, 2024 2.450 2.450 2.400 2.440 26,266 -0.01(-0.41%)
Jun 10, 2024 2.470 2.490 2.390 2.450 137,013 -0.03(-1.21%)
Jun 07, 2024 2.520 2.610 2.450 2.480 86,659 -0.10(-3.88%)
Jun 06, 2024 2.540 2.580 2.500 2.580 45,436 +0.05(+1.98%)
Jun 05, 2024 2.460 2.530 2.420 2.530 26,151 +0.09(+3.69%)
Jun 04, 2024 2.520 2.520 2.440 2.440 40,295 -0.10(-3.94%)
Jun 03, 2024 2.520 2.550 2.400 2.540 75,811 -0.02(-0.78%)
May 31, 2024 2.530 2.580 2.510 2.560 44,569 +0.01(+0.39%)
May 30, 2024 2.520 2.560 2.500 2.550 46,901 +0.04(+1.59%)
May 29, 2024 2.560 2.580 2.510 2.510 33,006 -0.07(-2.71%)
May 28, 2024 2.590 2.600 2.530 2.580 25,169 -0.01(-0.39%)
May 27, 2024 2.630 2.630 2.590 2.590 44,920 -0.06(-2.26%)
May 24, 2024 2.610 2.670 2.600 2.650 49,160 +0.04(+1.53%)
May 23, 2024 2.650 2.660 2.590 2.610 46,869 +0.00(+0.00%)
May 22, 2024 2.680 2.680 2.610 2.610 71,408 -0.08(-2.97%)
May 21, 2024 2.730 2.740 2.650 2.690 107,128 -0.02(-0.74%)
May 17, 2024 2.710 0 -0.08(-2.87%)
May 16, 2024 2.720 2.820 2.690 2.790 88,297 +0.09(+3.33%)
May 15, 2024 2.740 2.740 2.640 2.700 64,186 +0.00(+0.00%)
May 14, 2024 2.750 2.750 2.650 2.700 55,687 -0.06(-2.17%)
May 13, 2024 2.750 2.770 2.680 2.760 72,423 +0.00(+0.00%)
May 10, 2024 2.740 2.770 2.700 2.760 73,252 +0.01(+0.36%)
May 09, 2024 2.700 2.820 2.700 2.750 89,712 +0.00(+0.00%)
May 08, 2024 2.770 2.770 2.670 2.750 65,075 +0.00(+0.00%)
May 07, 2024 2.830 2.900 2.730 2.750 133,332 -0.15(-5.17%)
May 06, 2024 2.720 2.910 2.710 2.900 164,997 +0.19(+7.01%)
May 03, 2024 2.620 2.740 2.600 2.710 55,784 +0.08(+3.04%)
May 02, 2024 2.620 2.680 2.570 2.630 200,743 +0.05(+1.94%)
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.