Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.240	2.560	2.240	2.480	2.480	189,700
2024-03-04	2.260	2.350	2.220	2.350	2.350	77,800
2024-03-01	2.270	2.270	2.160	2.250	2.250	122,800
2024-02-29	2.230	2.310	2.220	2.280	2.280	170,900
2024-02-28	2.170	2.210	2.170	2.200	2.200	123,800
2024-02-27	2.130	2.210	2.130	2.150	2.150	105,400
2024-02-26	2.200	2.200	2.100	2.160	2.160	57,700
2024-02-23	2.200	2.200	2.150	2.190	2.190	11,200
2024-02-22	2.190	2.260	2.180	2.190	2.190	34,000
2024-02-21	2.300	2.310	2.200	2.210	2.210	65,200
2024-02-20	2.380	2.380	2.260	2.290	2.290	46,500
2024-02-16	2.310	2.430	2.280	2.380	2.380	150,900
2024-02-15	2.350	2.410	2.340	2.360	2.360	91,300
2024-02-14	2.300	2.400	2.290	2.400	2.400	145,900
2024-02-13	2.300	2.350	2.250	2.350	2.350	85,100
2024-02-12	2.340	2.410	2.240	2.360	2.360	303,900
2024-02-09	2.000	2.390	2.000	2.390	2.390	381,100
2024-02-08	2.070	2.070	1.960	2.000	2.000	141,500
2024-02-07	2.050	2.050	1.950	2.010	2.010	61,900
2024-02-06	2.050	2.140	2.010	2.030	2.030	50,400
2024-02-05	2.180	2.180	2.050	2.050	2.050	113,500
2024-02-02	2.180	2.200	2.130	2.140	2.140	58,000
2024-02-01	2.180	2.190	2.140	2.160	2.160	94,900
2024-01-31	2.180	2.180	2.100	2.150	2.150	121,800
2024-01-30	2.170	2.230	2.100	2.130	2.130	109,100
2024-01-29	2.280	2.350	2.150	2.160	2.160	154,700
2024-01-26	2.190	2.280	2.150	2.280	2.280	159,200
2024-01-25	2.170	2.290	2.160	2.160	2.160	319,000
2024-01-24	2.180	2.180	2.130	2.150	2.150	153,800
2024-01-23	2.140	2.200	2.115	2.120	2.120	78,200
2024-01-22	2.290	2.310	2.120	2.120	2.120	169,400
2024-01-19	2.250	2.330	2.240	2.250	2.250	246,800
2024-01-18	2.170	2.280	2.150	2.150	2.150	263,000
2024-01-17	2.200	2.280	2.150	2.150	2.150	135,300
2024-01-16	2.190	2.400	2.080	2.180	2.180	332,800
2024-01-15	2.070	2.100	2.050	2.100	2.100	97,400
2024-01-12	2.070	2.130	2.040	2.055	2.055	165,600
2024-01-11	2.090	2.090	1.980	2.040	2.040	126,600
2024-01-10	2.200	2.240	2.050	2.070	2.070	198,100
2024-01-09	1.990	2.200	1.990	2.160	2.160	160,800
2024-01-08	1.940	2.020	1.910	1.980	1.980	214,800
2024-01-05	1.900	2.050	1.880	1.900	1.900	228,400
2024-01-04	1.900	1.920	1.880	1.900	1.900	242,400
2024-01-03	1.890	1.970	1.870	1.900	1.900	124,300
2024-01-02	1.920	1.920	1.880	1.900	1.900	67,800
2023-12-29	1.880	1.920	1.860	1.900	1.900	18,100
2023-12-28	1.850	1.920	1.850	1.860	1.860	69,000
2023-12-27	1.800	1.880	1.800	1.850	1.850	42,400
2023-12-22	1.780	1.840	1.750	1.810	1.810	55,800
2023-12-21	1.760	1.790	1.690	1.780	1.780	66,000
2023-12-20	1.720	1.760	1.720	1.760	1.760	27,200
2023-12-19	1.700	1.740	1.680	1.720	1.720	72,000
2023-12-18	1.730	1.750	1.690	1.700	1.700	51,500
2023-12-15	1.740	1.780	1.700	1.710	1.710	56,500
2023-12-14	1.780	1.790	1.720	1.760	1.760	77,000
2023-12-13	1.750	1.800	1.670	1.790	1.790	81,600
2023-12-12	1.890	1.890	1.760	1.780	1.780	42,400
2023-12-11	1.920	1.950	1.860	1.860	1.860	68,500
2023-12-08	1.970	1.970	1.870	1.910	1.910	33,600
2023-12-07	2.000	2.050	1.910	1.940	1.940	69,100

← NewerPage 12 of 21 · 1,260 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.