Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.060	2.060	2.000	2.000	2.000	28,500
2023-12-05	2.120	2.120	2.010	2.030	2.030	71,800
2023-12-04	1.950	2.150	1.950	2.110	2.110	259,300
2023-12-01	1.820	1.950	1.800	1.910	1.910	78,100
2023-11-30	1.800	1.820	1.790	1.810	1.810	24,200
2023-11-29	1.820	1.820	1.780	1.780	1.780	33,800
2023-11-28	1.870	1.870	1.770	1.790	1.790	27,300
2023-11-27	1.840	1.910	1.810	1.870	1.870	24,900
2023-11-24	1.850	1.850	1.800	1.830	1.830	8,900
2023-11-23	1.810	1.880	1.790	1.800	1.800	20,800
2023-11-22	1.870	1.910	1.790	1.870	1.870	58,600
2023-11-21	1.900	1.930	1.860	1.890	1.890	63,400
2023-11-20	1.910	1.960	1.880	1.910	1.910	131,700
2023-11-17	1.850	1.900	1.800	1.880	1.880	83,400
2023-11-16	1.820	1.900	1.740	1.770	1.770	105,800
2023-11-15	1.890	1.950	1.770	1.860	1.860	373,600
2023-11-14	1.690	1.950	1.600	1.900	1.900	546,800
2023-11-13	1.430	1.450	1.420	1.450	1.450	42,900
2023-11-10	1.420	1.420	1.360	1.390	1.390	30,500
2023-11-09	1.450	1.450	1.400	1.420	1.420	49,200
2023-11-08	1.460	1.490	1.430	1.450	1.450	17,600
2023-11-07	1.480	1.500	1.430	1.460	1.460	31,300
2023-11-06	1.470	1.490	1.450	1.480	1.480	9,600
2023-11-03	1.470	1.500	1.450	1.450	1.450	28,100
2023-11-02	1.470	1.510	1.440	1.490	1.490	46,100
2023-11-01	1.480	1.510	1.440	1.510	1.510	15,600
2023-10-31	1.590	1.590	1.480	1.480	1.480	29,900
2023-10-30	1.520	1.580	1.500	1.560	1.560	34,500
2023-10-27	1.570	1.570	1.500	1.540	1.540	30,900
2023-10-26	1.590	1.610	1.520	1.560	1.560	22,700
2023-10-25	1.620	1.690	1.600	1.640	1.640	57,900
2023-10-24	1.690	1.690	1.600	1.610	1.610	34,000
2023-10-23	1.710	1.710	1.650	1.700	1.700	34,500
2023-10-20	1.780	1.780	1.660	1.680	1.680	56,800
2023-10-19	1.650	1.800	1.620	1.800	1.800	254,300
2023-10-18	1.440	1.710	1.380	1.650	1.650	227,300
2023-10-17	1.280	1.440	1.280	1.430	1.430	201,800
2023-10-16	1.270	1.340	1.250	1.320	1.320	14,400
2023-10-13	1.320	1.320	1.220	1.280	1.280	40,200
2023-10-12	1.300	1.300	1.260	1.260	1.260	14,400
2023-10-11	1.350	1.350	1.280	1.300	1.300	94,600
2023-10-10	1.340	1.350	1.320	1.340	1.340	41,600
2023-10-06	1.410	1.410	1.320	1.330	1.330	105,400
2023-10-05	1.390	1.420	1.360	1.400	1.400	103,100
2023-10-04	1.470	1.470	1.300	1.340	1.340	189,000
2023-10-03	1.530	1.550	1.440	1.440	1.440	108,000
2023-10-02	1.600	1.610	1.550	1.580	1.580	32,300
2023-09-29	1.520	1.670	1.510	1.600	1.600	107,600
2023-09-28	1.480	1.530	1.480	1.500	1.500	40,600
2023-09-27	1.550	1.550	1.470	1.470	1.470	59,000
2023-09-26	1.480	1.530	1.480	1.530	1.530	36,600
2023-09-25	1.520	1.520	1.470	1.470	1.470	91,100
2023-09-22	1.480	1.530	1.480	1.520	1.520	17,400
2023-09-21	1.560	1.560	1.460	1.460	1.460	115,600
2023-09-20	1.520	1.550	1.520	1.530	1.530	18,500
2023-09-19	1.570	1.570	1.490	1.500	1.500	168,000
2023-09-18	1.560	1.590	1.520	1.590	1.590	22,600
2023-09-15	1.610	1.610	1.580	1.580	1.580	13,800
2023-09-14	1.570	1.640	1.550	1.590	1.590	52,100
2023-09-13	1.500	1.575	1.500	1.540	1.540	62,500

← NewerPage 13 of 21 · 1,255 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.