Colonial Coal International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.560	2.580	2.510	2.510	2.510	33,000
2024-05-28	2.590	2.600	2.530	2.580	2.580	25,200
2024-05-27	2.630	2.630	2.590	2.590	2.590	44,900
2024-05-24	2.610	2.670	2.600	2.650	2.650	49,200
2024-05-23	2.650	2.660	2.590	2.610	2.610	46,900
2024-05-22	2.680	2.680	2.610	2.610	2.610	71,400
2024-05-21	2.730	2.740	2.650	2.690	2.690	107,100
2024-05-17	2.820	2.820	2.690	2.710	2.710	85,600
2024-05-16	2.720	2.820	2.690	2.790	2.790	88,300
2024-05-15	2.740	2.740	2.640	2.700	2.700	64,200
2024-05-14	2.750	2.750	2.650	2.700	2.700	55,700
2024-05-13	2.750	2.770	2.680	2.760	2.760	72,400
2024-05-10	2.740	2.770	2.700	2.760	2.760	73,300
2024-05-09	2.700	2.820	2.700	2.750	2.750	89,700
2024-05-08	2.770	2.770	2.670	2.750	2.750	65,100
2024-05-07	2.830	2.900	2.730	2.750	2.750	133,300
2024-05-06	2.720	2.910	2.710	2.900	2.900	165,000
2024-05-03	2.620	2.740	2.600	2.710	2.710	55,800
2024-05-02	2.620	2.680	2.570	2.630	2.630	200,700
2024-05-01	2.640	2.640	2.470	2.580	2.580	181,300
2024-04-30	2.830	2.830	2.580	2.640	2.640	187,000
2024-04-29	2.810	3.100	2.750	2.810	2.810	372,400
2024-04-26	2.190	2.690	2.190	2.690	2.690	295,900
2024-04-25	2.180	2.200	2.150	2.170	2.170	150,100
2024-04-24	2.140	2.200	2.100	2.160	2.160	103,300
2024-04-23	2.170	2.180	2.080	2.120	2.120	56,800
2024-04-22	2.230	2.230	2.120	2.160	2.160	38,400
2024-04-19	2.210	2.250	2.130	2.155	2.155	118,000
2024-04-18	2.020	2.150	1.980	2.150	2.150	99,500
2024-04-17	2.040	2.050	1.950	2.050	2.050	211,800
2024-04-16	2.130	2.130	2.010	2.050	2.050	96,400
2024-04-15	2.200	2.200	2.100	2.110	2.110	98,600
2024-04-12	2.160	2.200	2.100	2.150	2.150	99,600
2024-04-11	2.170	2.170	2.080	2.150	2.150	181,400
2024-04-10	2.250	2.250	2.140	2.140	2.140	152,500
2024-04-09	2.280	2.300	2.250	2.250	2.250	58,400
2024-04-08	2.300	2.330	2.250	2.250	2.250	87,800
2024-04-05	2.350	2.350	2.250	2.290	2.290	57,700
2024-04-04	2.350	2.360	2.300	2.330	2.330	60,000
2024-04-03	2.430	2.430	2.300	2.360	2.360	65,100
2024-04-02	2.440	2.450	2.380	2.380	2.380	50,500
2024-04-01	2.440	2.470	2.410	2.440	2.440	51,600
2024-03-28	2.450	2.480	2.430	2.440	2.440	26,000
2024-03-27	2.510	2.510	2.430	2.430	2.430	62,400
2024-03-26	2.520	2.540	2.470	2.520	2.520	51,600
2024-03-25	2.550	2.570	2.470	2.470	2.470	77,800
2024-03-22	2.520	2.550	2.470	2.550	2.550	62,300
2024-03-21	2.450	2.570	2.420	2.550	2.550	297,600
2024-03-20	2.400	2.450	2.370	2.450	2.450	63,100
2024-03-19	2.430	2.430	2.340	2.400	2.400	21,300
2024-03-18	2.350	2.410	2.340	2.350	2.350	32,400
2024-03-15	2.340	2.440	2.300	2.440	2.440	65,400
2024-03-14	2.350	2.350	2.160	2.340	2.340	83,500
2024-03-13	2.350	2.360	2.150	2.290	2.290	96,800
2024-03-12	2.380	2.390	2.300	2.350	2.350	61,900
2024-03-11	2.420	2.420	2.320	2.390	2.390	67,000
2024-03-08	2.340	2.440	2.300	2.430	2.430	78,500
2024-03-07	2.400	2.400	2.260	2.270	2.270	120,100
2024-03-06	2.420	2.450	2.350	2.360	2.360	50,300
2024-03-05	2.240	2.560	2.240	2.480	2.480	189,700

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.