Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.520	1.560	1.490	1.510	1.510	50,900
2022-09-26	1.370	1.500	1.370	1.500	1.500	94,300
2022-09-23	1.610	1.630	1.320	1.380	1.380	534,000
2022-09-22	1.680	1.680	1.610	1.630	1.630	47,700
2022-09-21	1.670	1.740	1.650	1.680	1.680	80,200
2022-09-20	1.690	1.720	1.600	1.650	1.650	19,400
2022-09-19	1.690	1.700	1.630	1.660	1.660	49,400
2022-09-16	1.700	1.770	1.690	1.700	1.700	33,700
2022-09-15	1.730	1.800	1.710	1.760	1.760	92,700
2022-09-14	1.710	1.740	1.710	1.740	1.740	67,800
2022-09-13	1.830	1.830	1.680	1.680	1.680	64,400
2022-09-12	1.840	1.840	1.800	1.820	1.820	28,800
2022-09-09	1.800	1.840	1.800	1.830	1.830	8,600
2022-09-08	1.800	1.850	1.790	1.830	1.830	48,800
2022-09-07	1.830	1.890	1.820	1.830	1.830	165,400
2022-09-06	1.780	1.820	1.740	1.820	1.820	85,600
2022-09-02	1.750	1.770	1.720	1.760	1.760	112,100
2022-09-01	1.740	1.750	1.680	1.720	1.720	11,700
2022-08-31	1.690	1.780	1.670	1.770	1.770	17,000
2022-08-30	1.660	1.730	1.660	1.700	1.700	21,900
2022-08-29	1.650	1.740	1.640	1.730	1.730	20,900
2022-08-26	1.740	1.780	1.650	1.660	1.660	71,800
2022-08-25	1.750	1.780	1.730	1.780	1.780	13,900
2022-08-24	1.780	1.800	1.680	1.730	1.730	16,600
2022-08-23	1.760	1.800	1.760	1.800	1.800	13,700
2022-08-22	1.730	1.750	1.650	1.730	1.730	35,000
2022-08-19	1.790	1.800	1.750	1.770	1.770	14,900
2022-08-18	1.750	1.820	1.750	1.800	1.800	44,700
2022-08-17	1.740	1.740	1.710	1.730	1.730	20,100
2022-08-16	1.840	1.840	1.730	1.750	1.750	50,800
2022-08-15	1.790	1.855	1.750	1.800	1.800	71,200
2022-08-12	1.870	1.870	1.780	1.790	1.790	80,700
2022-08-11	1.800	1.960	1.750	1.840	1.840	68,400
2022-08-10	1.950	1.950	1.810	1.820	1.820	42,500
2022-08-09	1.870	1.900	1.810	1.870	1.870	41,600
2022-08-08	2.030	2.030	1.850	1.900	1.900	239,600
2022-08-05	2.030	2.040	2.020	2.030	2.030	10,600
2022-08-04	2.210	2.210	2.000	2.030	2.030	187,600
2022-08-03	2.180	2.210	2.150	2.160	2.160	30,800
2022-08-02	2.200	2.260	2.140	2.210	2.210	88,100
2022-07-29	2.230	2.250	2.190	2.200	2.200	40,700
2022-07-28	2.170	2.300	2.140	2.240	2.240	137,300
2022-07-27	2.190	2.300	2.110	2.110	2.110	51,000
2022-07-26	2.340	2.340	2.060	2.130	2.130	70,100
2022-07-25	2.310	2.360	2.290	2.300	2.300	29,800
2022-07-22	2.300	2.390	2.260	2.320	2.320	37,700
2022-07-21	2.390	2.390	2.260	2.270	2.270	28,000
2022-07-20	2.450	2.450	2.330	2.330	2.330	59,700
2022-07-19	2.410	2.430	2.300	2.430	2.430	71,900
2022-07-18	2.300	2.460	2.220	2.410	2.410	94,800
2022-07-15	2.370	2.370	2.080	2.150	2.150	119,700
2022-07-14	2.400	2.570	2.310	2.330	2.330	281,600
2022-07-13	2.040	2.350	2.000	2.330	2.330	233,400
2022-07-12	1.960	2.130	1.960	2.000	2.000	111,600
2022-07-11	1.900	2.040	1.850	2.040	2.040	94,000
2022-07-08	1.920	1.920	1.810	1.810	1.810	83,100
2022-07-07	1.760	1.980	1.760	1.960	1.960	59,600
2022-07-06	1.840	1.860	1.770	1.810	1.810	60,300
2022-07-05	1.910	1.910	1.820	1.850	1.850	32,200
2022-07-04	2.000	2.000	1.890	1.900	1.900	15,400

← NewerPage 18 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.