Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.200	2.200	2.100	2.130	2.130	32,100
2024-11-18	2.120	2.200	2.100	2.180	2.180	111,000
2024-11-15	2.110	2.110	2.070	2.070	2.070	70,900
2024-11-14	2.140	2.170	2.110	2.110	2.110	43,000
2024-11-13	2.150	2.150	2.070	2.100	2.100	62,000
2024-11-12	2.250	2.250	2.130	2.170	2.170	85,300
2024-11-11	2.300	2.300	2.120	2.180	2.180	72,000
2024-11-08	2.380	2.380	2.220	2.270	2.270	50,200
2024-11-07	2.270	2.390	2.260	2.360	2.360	83,800
2024-11-06	2.300	2.300	2.250	2.290	2.290	20,600
2024-11-05	2.230	2.290	2.230	2.260	2.260	19,400
2024-11-04	2.300	2.340	2.230	2.260	2.260	52,200
2024-11-01	2.360	2.400	2.250	2.270	2.270	47,400
2024-10-31	2.050	2.305	2.040	2.280	2.280	103,000
2024-10-30	2.110	2.130	2.030	2.050	2.050	102,800
2024-10-29	2.150	2.160	2.100	2.110	2.110	157,800
2024-10-28	2.180	2.185	2.135	2.140	2.140	69,600
2024-10-25	2.220	2.220	2.180	2.200	2.200	14,000
2024-10-24	2.240	2.250	2.210	2.220	2.220	22,800
2024-10-23	2.300	2.320	2.250	2.250	2.250	18,500
2024-10-22	2.190	2.270	2.190	2.250	2.250	25,400
2024-10-21	2.150	2.240	2.110	2.220	2.220	112,100
2024-10-18	2.210	2.220	2.180	2.200	2.200	131,000
2024-10-17	2.280	2.280	2.180	2.220	2.220	92,400
2024-10-16	2.340	2.340	2.270	2.300	2.300	15,700
2024-10-15	2.470	2.470	2.310	2.330	2.330	23,500
2024-10-11	2.410	2.510	2.350	2.480	2.480	47,700
2024-10-10	2.420	2.430	2.340	2.400	2.400	49,300
2024-10-09	2.250	2.490	2.250	2.450	2.450	93,700
2024-10-08	2.340	2.340	2.240	2.270	2.270	72,600
2024-10-07	2.450	2.450	2.340	2.385	2.385	44,300
2024-10-04	2.420	2.450	2.390	2.430	2.430	69,200
2024-10-03	2.440	2.455	2.350	2.390	2.390	70,700
2024-10-02	2.390	2.430	2.390	2.430	2.430	37,500
2024-10-01	2.520	2.520	2.365	2.380	2.380	131,300
2024-09-30	2.270	2.460	2.110	2.440	2.440	225,800
2024-09-27	2.310	2.340	2.270	2.310	2.310	129,600
2024-09-26	2.400	2.400	2.270	2.300	2.300	156,100
2024-09-25	2.400	2.450	2.380	2.400	2.400	41,800
2024-09-24	2.400	2.450	2.290	2.380	2.380	255,500
2024-09-23	2.550	2.550	2.430	2.440	2.440	104,500
2024-09-20	2.660	2.660	2.495	2.530	2.530	58,200
2024-09-19	2.540	2.640	2.520	2.630	2.630	113,700
2024-09-18	2.560	2.570	2.400	2.490	2.490	281,300
2024-09-17	2.660	2.660	2.560	2.605	2.605	97,400
2024-09-16	2.770	2.800	2.650	2.690	2.690	134,400
2024-09-13	2.780	2.790	2.745	2.790	2.790	56,900
2024-09-12	2.750	2.800	2.710	2.790	2.790	53,300
2024-09-11	2.730	2.730	2.700	2.730	2.730	27,800
2024-09-10	2.770	2.780	2.710	2.720	2.720	28,700
2024-09-09	2.730	2.820	2.660	2.800	2.800	51,400
2024-09-06	2.790	2.790	2.700	2.730	2.730	81,100
2024-09-05	2.850	2.890	2.790	2.810	2.810	44,300
2024-09-04	2.920	2.935	2.800	2.800	2.800	58,100
2024-09-03	3.020	3.030	2.900	2.910	2.910	90,200
2024-08-30	3.010	3.050	2.950	3.000	3.000	106,600
2024-08-29	2.960	3.000	2.940	3.000	3.000	60,400
2024-08-28	2.960	3.030	2.920	2.950	2.950	156,100
2024-08-27	3.000	3.010	2.960	2.990	2.990	114,300
2024-08-26	3.010	3.020	2.940	3.000	3.000	87,500

← NewerPage 9 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.