Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.990	1.990	1.870	1.960	1.960	62,600
2022-06-29	2.000	2.020	1.830	2.000	2.000	64,100
2022-06-28	2.140	2.240	1.970	1.970	1.970	250,200
2022-06-27	1.760	2.180	1.730	2.180	2.180	343,600
2022-06-24	1.580	1.740	1.580	1.690	1.690	54,800
2022-06-23	1.670	1.680	1.500	1.630	1.630	88,000
2022-06-22	1.680	1.710	1.620	1.660	1.660	42,800
2022-06-21	1.670	1.730	1.630	1.700	1.700	49,500
2022-06-20	1.710	1.710	1.620	1.690	1.690	51,900
2022-06-17	1.650	1.720	1.580	1.660	1.660	77,200
2022-06-16	1.660	1.680	1.600	1.630	1.630	59,300
2022-06-15	1.610	1.730	1.610	1.700	1.700	53,900
2022-06-14	1.700	1.710	1.630	1.630	1.630	71,900
2022-06-13	1.770	1.770	1.610	1.700	1.700	47,900
2022-06-10	1.750	1.850	1.740	1.830	1.830	41,000
2022-06-09	1.730	1.810	1.720	1.760	1.760	66,000
2022-06-08	1.730	1.750	1.690	1.720	1.720	26,400
2022-06-07	1.750	1.770	1.700	1.750	1.750	125,100
2022-06-06	1.790	1.880	1.750	1.750	1.750	50,200
2022-06-03	1.710	1.800	1.700	1.770	1.770	41,000
2022-06-02	1.640	1.730	1.620	1.710	1.710	49,900
2022-06-01	1.730	1.730	1.650	1.650	1.650	32,000
2022-05-31	1.640	1.700	1.630	1.670	1.670	121,500
2022-05-30	1.660	1.700	1.600	1.660	1.660	59,800
2022-05-27	1.730	1.730	1.650	1.660	1.660	43,500
2022-05-26	1.650	1.740	1.630	1.710	1.710	63,700
2022-05-25	1.690	1.700	1.590	1.630	1.630	156,600
2022-05-24	1.680	1.720	1.660	1.710	1.710	112,300
2022-05-20	1.640	1.690	1.610	1.680	1.680	55,300
2022-05-19	1.640	1.730	1.630	1.650	1.650	52,800
2022-05-18	1.810	1.820	1.670	1.700	1.700	43,700
2022-05-17	1.820	1.920	1.760	1.810	1.810	86,000
2022-05-16	1.920	1.920	1.800	1.820	1.820	73,300
2022-05-13	1.850	1.980	1.850	1.900	1.900	232,000
2022-05-12	1.900	1.900	1.780	1.820	1.820	56,900
2022-05-11	1.660	1.950	1.660	1.880	1.880	167,400
2022-05-10	1.620	1.760	1.620	1.740	1.740	38,400
2022-05-09	1.820	1.820	1.600	1.600	1.600	64,600
2022-05-06	1.580	1.810	1.580	1.810	1.810	87,400
2022-05-05	1.620	1.710	1.590	1.590	1.590	154,100
2022-05-04	1.510	1.660	1.430	1.620	1.620	144,400
2022-05-03	1.550	1.650	1.520	1.540	1.540	157,600
2022-05-02	1.620	1.630	1.580	1.630	1.630	81,300
2022-04-29	1.740	1.740	1.620	1.640	1.640	90,900
2022-04-28	1.670	1.750	1.650	1.730	1.730	84,000
2022-04-27	1.690	1.770	1.670	1.680	1.680	104,000
2022-04-26	1.690	1.720	1.650	1.650	1.650	22,100
2022-04-25	1.740	1.740	1.630	1.700	1.700	62,100
2022-04-22	1.680	1.780	1.560	1.750	1.750	279,200
2022-04-21	1.780	1.830	1.680	1.680	1.680	151,000
2022-04-20	1.890	1.890	1.790	1.800	1.800	104,500
2022-04-19	1.870	1.900	1.820	1.850	1.850	203,600
2022-04-18	1.960	1.960	1.880	1.900	1.900	38,900
2022-04-14	1.970	1.980	1.870	1.880	1.880	399,800
2022-04-13	1.950	1.980	1.940	1.940	1.940	34,900
2022-04-12	1.930	1.950	1.890	1.920	1.920	78,400
2022-04-11	2.000	2.000	1.940	1.940	1.940	11,800
2022-04-08	2.000	2.000	1.950	1.990	1.990	33,000
2022-04-07	2.030	2.030	1.940	1.990	1.990	52,300
2022-04-06	2.020	2.050	2.000	2.030	2.030	53,600

← NewerPage 19 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.