Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.020	2.050	2.000	2.030	2.030	53,600
2022-04-05	2.090	2.090	2.000	2.010	2.010	22,200
2022-04-04	2.050	2.120	1.950	2.060	2.060	278,400
2022-04-01	2.060	2.140	2.050	2.080	2.080	24,100
2022-03-31	2.250	2.250	2.050	2.130	2.130	65,100
2022-03-30	2.250	2.270	2.250	2.250	2.250	4,800
2022-03-29	2.240	2.290	2.200	2.290	2.290	33,300
2022-03-28	2.300	2.340	2.240	2.260	2.260	5,800
2022-03-25	2.350	2.390	2.300	2.370	2.370	59,400
2022-03-24	2.400	2.430	2.360	2.400	2.400	43,000
2022-03-23	2.370	2.450	2.320	2.380	2.380	66,600
2022-03-22	2.310	2.380	2.290	2.360	2.360	36,500
2022-03-21	2.100	2.470	2.090	2.320	2.320	322,500
2022-03-18	2.100	2.120	2.020	2.080	2.080	25,700
2022-03-17	1.960	2.100	1.940	2.100	2.100	148,600
2022-03-16	1.970	2.020	1.950	1.990	1.990	75,200
2022-03-15	1.970	2.000	1.955	1.955	1.955	31,700
2022-03-14	2.050	2.060	1.950	2.000	2.000	91,100
2022-03-11	2.030	2.130	1.990	2.020	2.020	63,100
2022-03-10	2.050	2.080	2.020	2.040	2.040	23,600
2022-03-09	2.040	2.080	1.970	2.080	2.080	31,400
2022-03-08	2.110	2.110	1.950	1.990	1.990	140,500
2022-03-07	2.380	2.440	2.000	2.080	2.080	182,800
2022-03-04	2.210	2.520	2.160	2.320	2.320	417,400
2022-03-03	1.960	2.300	1.960	2.300	2.300	249,400
2022-03-02	2.010	2.010	1.930	1.940	1.940	53,300
2022-03-01	2.050	2.080	1.950	2.010	2.010	74,100
2022-02-28	2.050	2.070	2.000	2.030	2.030	21,600
2022-02-25	2.080	2.080	1.960	2.070	2.070	15,200
2022-02-24	1.800	2.100	1.800	2.050	2.050	120,700
2022-02-23	1.950	2.050	1.950	1.960	1.960	124,600
2022-02-22	2.080	2.150	1.890	1.930	1.930	155,500
2022-02-18	2.140	2.140	2.080	2.140	2.140	41,100
2022-02-17	2.170	2.170	2.090	2.130	2.130	62,700
2022-02-16	2.200	2.240	2.120	2.190	2.190	78,200
2022-02-15	2.200	2.250	2.110	2.200	2.200	134,200
2022-02-14	2.200	2.220	2.110	2.140	2.140	114,700
2022-02-11	2.230	2.290	2.170	2.200	2.200	99,200
2022-02-10	2.200	2.280	2.180	2.230	2.230	118,300
2022-02-09	2.170	2.260	2.130	2.250	2.250	52,100
2022-02-08	2.300	2.300	2.030	2.120	2.120	163,200
2022-02-07	2.340	2.340	2.130	2.290	2.290	137,900
2022-02-04	2.050	2.420	2.030	2.350	2.350	298,500
2022-02-03	2.120	2.120	1.940	2.010	2.010	84,400
2022-02-02	2.120	2.190	2.050	2.150	2.150	52,700
2022-02-01	2.260	2.310	2.100	2.150	2.150	84,200
2022-01-31	1.980	2.330	1.970	2.280	2.280	211,500
2022-01-28	1.900	1.990	1.740	1.940	1.940	387,400
2022-01-27	2.150	2.150	1.830	1.910	1.910	261,300
2022-01-26	2.230	2.290	2.100	2.160	2.160	119,500
2022-01-25	2.300	2.300	2.170	2.230	2.230	89,400
2022-01-24	2.380	2.440	2.160	2.320	2.320	128,100
2022-01-21	2.510	2.510	2.310	2.440	2.440	142,400
2022-01-20	2.560	2.580	2.480	2.500	2.500	99,300
2022-01-19	2.600	2.600	2.490	2.530	2.530	60,300
2022-01-18	2.660	2.660	2.520	2.530	2.530	133,400
2022-01-17	2.650	2.780	2.650	2.670	2.670	91,500
2022-01-14	2.720	2.730	2.680	2.680	2.680	72,200
2022-01-13	2.750	2.750	2.640	2.710	2.710	74,400
2022-01-12	2.700	2.790	2.690	2.720	2.720	94,000

← NewerPage 20 of 22 · 1,261 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.