Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.410	1.410	1.340	1.380	1.380	131,100
2022-12-20	1.450	1.450	1.380	1.390	1.390	41,100
2022-12-19	1.440	1.440	1.380	1.400	1.400	5,500
2022-12-16	1.450	1.450	1.390	1.450	1.450	49,400
2022-12-15	1.440	1.460	1.380	1.420	1.420	65,100
2022-12-14	1.510	1.510	1.450	1.450	1.450	17,600
2022-12-13	1.540	1.540	1.500	1.510	1.510	5,300
2022-12-12	1.520	1.600	1.500	1.550	1.550	37,000
2022-12-09	1.450	1.500	1.410	1.500	1.500	18,900
2022-12-08	1.500	1.520	1.430	1.470	1.470	24,500
2022-12-07	1.500	1.540	1.450	1.510	1.510	74,300
2022-12-06	1.500	1.530	1.500	1.500	1.500	16,900
2022-12-05	1.590	1.590	1.500	1.510	1.510	23,900
2022-12-02	1.530	1.610	1.530	1.570	1.570	43,300
2022-12-01	1.630	1.630	1.560	1.570	1.570	8,600
2022-11-30	1.540	1.650	1.530	1.640	1.640	28,400
2022-11-29	1.510	1.550	1.510	1.540	1.540	15,700
2022-11-28	1.520	1.560	1.500	1.530	1.530	48,900
2022-11-25	1.490	1.500	1.490	1.500	1.500	16,900
2022-11-24	1.540	1.540	1.440	1.490	1.490	19,200
2022-11-23	1.540	1.550	1.500	1.550	1.550	8,300
2022-11-22	1.610	1.610	1.500	1.520	1.520	108,900
2022-11-21	1.640	1.640	1.570	1.630	1.630	20,200
2022-11-18	1.700	1.720	1.640	1.640	1.640	28,800
2022-11-17	1.650	1.690	1.650	1.670	1.670	7,500
2022-11-16	1.700	1.720	1.650	1.670	1.670	37,700
2022-11-15	1.740	1.750	1.650	1.710	1.710	100,200
2022-11-14	1.670	1.740	1.640	1.740	1.740	113,500
2022-11-11	1.600	1.690	1.600	1.670	1.670	89,400
2022-11-10	1.530	1.570	1.480	1.550	1.550	97,900
2022-11-09	1.470	1.500	1.410	1.460	1.460	23,100
2022-11-08	1.460	1.560	1.340	1.500	1.500	105,600
2022-11-07	1.500	1.500	1.430	1.430	1.430	14,200
2022-11-04	1.460	1.520	1.420	1.480	1.480	27,900
2022-11-03	1.580	1.580	1.360	1.370	1.370	257,900
2022-11-02	1.820	1.870	1.480	1.480	1.480	157,800
2022-11-01	1.870	1.980	1.760	1.810	1.810	116,700
2022-10-31	1.400	1.660	1.400	1.650	1.650	63,200
2022-10-28	1.490	1.490	1.400	1.410	1.410	55,400
2022-10-27	1.450	1.470	1.380	1.380	1.380	84,000
2022-10-26	1.450	1.490	1.430	1.450	1.450	42,100
2022-10-25	1.560	1.560	1.440	1.470	1.470	34,400
2022-10-24	1.630	1.640	1.550	1.560	1.560	16,200
2022-10-21	1.670	1.670	1.570	1.640	1.640	61,100
2022-10-20	1.680	1.710	1.650	1.670	1.670	25,000
2022-10-19	1.610	1.710	1.610	1.680	1.680	21,800
2022-10-18	1.680	1.750	1.640	1.690	1.690	46,700
2022-10-17	1.550	1.650	1.550	1.620	1.620	64,500
2022-10-14	1.480	1.560	1.460	1.550	1.550	69,100
2022-10-13	1.340	1.480	1.300	1.460	1.460	89,300
2022-10-12	1.360	1.360	1.300	1.340	1.340	62,100
2022-10-11	1.420	1.420	1.310	1.380	1.380	30,700
2022-10-07	1.400	1.430	1.360	1.400	1.400	74,100
2022-10-06	1.470	1.470	1.410	1.410	1.410	30,200
2022-10-05	1.530	1.530	1.430	1.430	1.430	15,000
2022-10-04	1.390	1.490	1.390	1.490	1.490	79,500
2022-10-03	1.400	1.440	1.370	1.400	1.400	50,400
2022-09-30	1.420	1.430	1.350	1.430	1.430	69,200
2022-09-29	1.470	1.470	1.370	1.390	1.390	42,300
2022-09-28	1.530	1.590	1.470	1.490	1.490	70,600

← NewerPage 17 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.