Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.470	1.500	1.460	1.460	1.460	110,000
2023-09-11	1.540	1.550	1.490	1.490	1.490	60,100
2023-09-08	1.610	1.610	1.500	1.500	1.500	126,400
2023-09-07	1.580	1.620	1.550	1.610	1.610	73,200
2023-09-06	1.620	1.630	1.560	1.570	1.570	60,300
2023-09-05	1.700	1.700	1.620	1.620	1.620	40,300
2023-09-01	1.690	1.720	1.660	1.700	1.700	71,900
2023-08-31	1.660	1.730	1.650	1.700	1.700	50,600
2023-08-30	1.590	1.690	1.590	1.650	1.650	103,100
2023-08-29	1.560	1.630	1.560	1.600	1.600	5,800
2023-08-28	1.640	1.660	1.620	1.620	1.620	61,800
2023-08-25	1.630	1.670	1.620	1.640	1.640	79,000
2023-08-24	1.540	1.620	1.540	1.620	1.620	35,400
2023-08-23	1.610	1.610	1.510	1.570	1.570	102,100
2023-08-22	1.480	1.570	1.440	1.570	1.570	42,900
2023-08-21	1.450	1.500	1.440	1.500	1.500	23,700
2023-08-18	1.360	1.500	1.360	1.440	1.440	53,600
2023-08-17	1.440	1.450	1.380	1.380	1.380	107,100
2023-08-16	1.400	1.450	1.400	1.440	1.440	29,400
2023-08-15	1.440	1.450	1.380	1.400	1.400	102,500
2023-08-14	1.450	1.450	1.380	1.450	1.450	44,100
2023-08-11	1.480	1.480	1.400	1.420	1.420	103,800
2023-08-10	1.450	1.460	1.350	1.440	1.440	90,300
2023-08-09	1.530	1.550	1.440	1.440	1.440	50,100
2023-08-08	1.530	1.550	1.450	1.500	1.500	79,600
2023-08-04	1.600	1.610	1.550	1.580	1.580	35,100
2023-08-03	1.640	1.650	1.580	1.590	1.590	33,200
2023-08-02	1.630	1.630	1.590	1.600	1.600	11,600
2023-08-01	1.700	1.710	1.650	1.650	1.650	55,700
2023-07-31	1.730	1.750	1.680	1.700	1.700	32,200
2023-07-28	1.710	1.740	1.690	1.730	1.730	94,000
2023-07-27	1.700	1.710	1.680	1.700	1.700	48,800
2023-07-26	1.660	1.720	1.650	1.720	1.720	84,600
2023-07-25	1.700	1.700	1.610	1.660	1.660	98,000
2023-07-24	1.620	1.650	1.580	1.650	1.650	30,400
2023-07-21	1.610	1.650	1.580	1.600	1.600	26,300
2023-07-20	1.630	1.700	1.610	1.610	1.610	53,000
2023-07-19	1.640	1.660	1.590	1.610	1.610	58,200
2023-07-18	1.660	1.720	1.600	1.650	1.650	28,800
2023-07-17	1.660	1.660	1.600	1.640	1.640	10,000
2023-07-14	1.600	1.690	1.590	1.665	1.665	52,000
2023-07-13	1.620	1.650	1.600	1.620	1.620	13,500
2023-07-12	1.700	1.700	1.620	1.620	1.620	34,000
2023-07-11	1.760	1.830	1.700	1.700	1.700	82,900
2023-07-10	1.700	1.710	1.640	1.710	1.710	24,000
2023-07-07	1.640	1.750	1.530	1.690	1.690	347,400
2023-07-06	1.740	1.850	1.650	1.650	1.650	195,300
2023-07-05	1.530	1.760	1.520	1.760	1.760	142,600
2023-07-04	1.520	1.530	1.500	1.530	1.530	2,700
2023-06-30	1.500	1.550	1.500	1.520	1.520	51,300
2023-06-29	1.430	1.550	1.410	1.500	1.500	29,800
2023-06-28	1.440	1.460	1.400	1.440	1.440	19,700
2023-06-27	1.470	1.490	1.400	1.430	1.430	71,700
2023-06-26	1.490	1.510	1.460	1.480	1.480	119,300
2023-06-23	1.480	1.500	1.470	1.500	1.500	36,300
2023-06-22	1.510	1.510	1.480	1.480	1.480	12,800
2023-06-21	1.480	1.520	1.480	1.490	1.490	42,900
2023-06-20	1.520	1.520	1.500	1.500	1.500	26,900
2023-06-19	1.590	1.590	1.520	1.520	1.520	119,300
2023-06-16	1.540	1.590	1.490	1.590	1.590	64,000

← NewerPage 14 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.