Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Colonial Coal International Corp (TSV: CAD )

2.440 -0.165 (-6.33%)

Streaming Delayed Price Updated: 11:12 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	3.020	3.030	2.900	2.910	90,248	-0.09(-3.00%)
Aug 30, 2024				3.000	0	+0.00(+0.00%)
Aug 29, 2024	2.960	3.000	2.940	3.000	60,412	+0.05(+1.69%)
Aug 28, 2024	2.960	3.030	2.920	2.950	156,134	-0.04(-1.34%)
Aug 27, 2024	3.000	3.010	2.960	2.990	114,332	-0.01(-0.33%)
Aug 26, 2024	3.010	3.020	2.940	3.000	87,496	+0.00(+0.00%)
Aug 23, 2024	3.000	3.030	2.990	3.000	69,009	+0.00(+0.00%)
Aug 22, 2024	3.100	3.100	3.000	3.000	115,606	-0.10(-3.23%)
Aug 21, 2024	3.080	3.100	3.000	3.100	104,818	+0.04(+1.31%)
Aug 20, 2024	3.100	3.100	3.050	3.060	81,665	-0.04(-1.29%)
Aug 19, 2024	3.100	3.140	3.070	3.100	95,102	+0.00(+0.00%)
Aug 16, 2024	3.100	3.200	3.040	3.100	114,747	+0.05(+1.64%)
Aug 15, 2024	3.010	3.120	2.980	3.050	144,042	+0.06(+2.01%)
Aug 14, 2024	3.000	3.000	2.920	2.990	34,492	+0.03(+1.01%)
Aug 13, 2024	3.040	3.040	2.960	2.960	37,701	-0.04(-1.33%)
Aug 12, 2024	2.960	3.000	2.920	3.000	93,766	+0.04(+1.35%)
Aug 09, 2024	3.010	3.010	2.920	2.960	98,621	-0.03(-1.00%)
Aug 08, 2024	3.000	3.060	2.930	2.990	109,094	-0.06(-1.97%)
Aug 07, 2024	3.260	3.260	3.040	3.050	110,319	-0.15(-4.69%)
Aug 06, 2024	3.170	3.260	3.090	3.200	273,469	-0.08(-2.44%)
Aug 02, 2024				3.280	0	-0.03(-0.91%)
Aug 01, 2024	3.400	3.400	3.200	3.310	168,264	-0.02(-0.60%)
Jul 31, 2024	3.250	3.470	3.210	3.330	487,174	+0.13(+4.06%)
Jul 30, 2024	3.100	3.200	3.070	3.200	288,851	+0.15(+4.92%)
Jul 29, 2024	3.140	3.170	3.040	3.050	315,824	+0.05(+1.67%)
Jul 26, 2024	2.930	3.000	2.910	3.000	169,724	+0.10(+3.45%)
Jul 25, 2024	2.820	2.990	2.800	2.900	187,296	+0.10(+3.57%)
Jul 24, 2024	2.880	2.880	2.770	2.800	161,438	-0.06(-2.10%)
Jul 23, 2024	3.000	3.060	2.850	2.860	467,334	-0.07(-2.39%)
Jul 22, 2024	2.810	2.940	2.810	2.930	309,018	+0.14(+5.02%)
Jul 19, 2024	2.770	2.810	2.760	2.790	127,984	+0.03(+1.09%)
Jul 18, 2024	2.790	2.820	2.740	2.760	141,062	+0.00(+0.00%)
Jul 17, 2024	2.800	2.840	2.735	2.760	226,800	+0.07(+2.60%)
Jul 16, 2024	2.700	2.800	2.670	2.690	277,074	+0.09(+3.46%)
Jul 15, 2024	2.660	2.670	2.590	2.600	39,867	+0.00(+0.00%)
Jul 12, 2024	2.650	2.660	2.600	2.600	67,530	-0.03(-1.14%)
Jul 11, 2024	2.620	2.650	2.580	2.630	65,700	-0.03(-1.13%)
Jul 10, 2024	2.760	2.760	2.620	2.660	82,423	-0.08(-2.92%)
Jul 09, 2024	2.730	2.770	2.705	2.740	77,187	+0.04(+1.48%)
Jul 08, 2024	2.740	2.830	2.690	2.700	162,083	+0.02(+0.75%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Colonial Coal International Corp (TSV: CAD )

Historical Prices