Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.590	1.640	1.590	1.630	1.630	253,300
2023-03-20	1.500	1.560	1.500	1.560	1.560	184,500
2023-03-17	1.460	1.480	1.400	1.460	1.460	79,000
2023-03-16	1.520	1.520	1.430	1.450	1.450	56,200
2023-03-15	1.550	1.560	1.490	1.500	1.500	38,400
2023-03-14	1.600	1.600	1.540	1.540	1.540	21,800
2023-03-13	1.620	1.650	1.540	1.540	1.540	44,400
2023-03-10	1.710	1.710	1.640	1.650	1.650	49,500
2023-03-09	1.680	1.730	1.670	1.700	1.700	66,500
2023-03-08	1.660	1.680	1.620	1.680	1.680	55,500
2023-03-07	1.630	1.660	1.620	1.660	1.660	147,700
2023-03-06	1.580	1.750	1.580	1.600	1.600	246,400
2023-03-03	1.590	1.600	1.510	1.570	1.570	72,700
2023-03-02	1.640	1.640	1.530	1.560	1.560	108,300
2023-03-01	1.530	1.700	1.450	1.700	1.700	230,800
2023-02-28	1.400	1.480	1.350	1.480	1.480	98,800
2023-02-27	1.380	1.460	1.370	1.370	1.370	89,800
2023-02-24	1.260	1.380	1.260	1.360	1.360	172,200
2023-02-23	1.190	1.240	1.150	1.230	1.230	122,500
2023-02-22	1.180	1.180	1.140	1.160	1.160	23,600
2023-02-21	1.110	1.170	1.110	1.170	1.170	85,200
2023-02-17	1.140	1.160	1.120	1.130	1.130	71,400
2023-02-16	1.150	1.150	1.120	1.120	1.120	90,600
2023-02-15	1.130	1.160	1.130	1.140	1.140	143,300
2023-02-14	1.140	1.140	1.080	1.110	1.110	43,900
2023-02-13	1.090	1.160	1.090	1.150	1.150	15,700
2023-02-10	1.150	1.180	1.140	1.180	1.180	94,200
2023-02-09	1.140	1.160	1.140	1.140	1.140	16,700
2023-02-08	1.170	1.180	1.140	1.160	1.160	34,300
2023-02-07	1.190	1.200	1.170	1.170	1.170	29,000
2023-02-06	1.220	1.220	1.170	1.190	1.190	118,200
2023-02-03	1.120	1.180	1.110	1.170	1.170	166,400
2023-02-02	1.120	1.120	1.090	1.110	1.110	28,900
2023-02-01	1.160	1.160	1.080	1.120	1.120	39,900
2023-01-31	1.120	1.150	1.120	1.150	1.150	3,600
2023-01-30	1.140	1.190	1.110	1.110	1.110	82,700
2023-01-27	1.120	1.160	1.110	1.140	1.140	79,600
2023-01-26	1.100	1.130	1.100	1.110	1.110	43,400
2023-01-25	1.150	1.160	1.130	1.140	1.140	21,700
2023-01-24	1.160	1.200	1.100	1.150	1.150	89,500
2023-01-23	1.050	1.180	1.020	1.130	1.130	44,700
2023-01-20	1.040	1.070	1.000	1.050	1.050	91,900
2023-01-19	1.000	1.060	0.900	1.040	1.040	439,800
2023-01-18	1.190	1.190	1.080	1.080	1.080	154,400
2023-01-17	1.220	1.220	1.160	1.200	1.200	23,000
2023-01-16	1.200	1.210	1.180	1.210	1.210	42,400
2023-01-13	1.280	1.290	1.200	1.250	1.250	27,400
2023-01-12	1.320	1.320	1.260	1.260	1.260	16,300
2023-01-11	1.200	1.300	1.190	1.290	1.290	139,300
2023-01-10	1.200	1.200	1.170	1.190	1.190	52,000
2023-01-09	1.180	1.200	1.170	1.180	1.180	16,100
2023-01-06	1.210	1.220	1.170	1.170	1.170	65,100
2023-01-05	1.210	1.270	1.210	1.210	1.210	13,200
2023-01-04	1.220	1.290	1.140	1.280	1.280	228,900
2023-01-03	1.270	1.270	1.150	1.230	1.230	97,500
2022-12-30	1.270	1.300	1.270	1.280	1.280	40,300
2022-12-29	1.240	1.300	1.230	1.300	1.300	47,400
2022-12-28	1.190	1.240	1.180	1.240	1.240	90,400
2022-12-23	1.110	1.220	1.080	1.180	1.180	441,100
2022-12-22	1.340	1.340	0.960	1.050	1.050	1,716,900

← NewerPage 16 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.