Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.700	2.770	2.650	2.690	2.690	80,600
2022-01-10	2.890	2.890	2.720	2.720	2.720	81,000
2022-01-07	2.900	3.000	2.800	2.850	2.850	71,500
2022-01-06	2.780	3.080	2.630	2.910	2.910	129,800
2022-01-05	2.560	2.850	2.460	2.850	2.850	190,400
2022-01-04	2.620	2.700	2.450	2.550	2.550	309,800
2021-12-31	2.600	2.700	2.580	2.620	2.620	73,300
2021-12-30	2.670	2.720	2.610	2.660	2.660	38,000
2021-12-29	2.740	2.810	2.600	2.680	2.680	94,600
2021-12-24	2.710	2.830	2.710	2.760	2.760	69,600
2021-12-23	2.800	2.800	2.690	2.720	2.720	73,900
2021-12-22	2.710	2.840	2.710	2.750	2.750	60,700
2021-12-21	2.680	2.790	2.680	2.720	2.720	99,000
2021-12-20	2.740	2.740	2.630	2.710	2.710	94,100
2021-12-17	2.870	2.880	2.730	2.780	2.780	145,500
2021-12-16	2.910	2.910	2.860	2.880	2.880	74,800
2021-12-15	2.900	2.930	2.850	2.850	2.850	159,200
2021-12-14	2.950	3.180	2.920	3.000	3.000	207,900
2021-12-13	3.010	3.010	2.850	2.920	2.920	98,100
2021-12-10	3.220	3.220	2.940	2.980	2.980	149,200
2021-12-09	3.300	3.300	3.000	3.120	3.120	208,400
2021-12-08	3.180	3.400	3.060	3.300	3.300	346,100
2021-12-07	2.820	3.150	2.820	3.150	3.150	414,600
2021-12-06	2.880	2.900	2.800	2.800	2.800	111,200
2021-12-03	3.000	3.020	2.700	2.940	2.940	163,500
2021-12-02	2.670	2.940	2.630	2.920	2.920	98,100
2021-12-01	3.000	3.020	2.620	2.640	2.640	90,800
2021-11-30	2.700	2.980	2.570	2.980	2.980	146,500
2021-11-29	2.990	3.000	2.650	2.700	2.700	268,100
2021-11-26	2.850	2.930	2.710	2.870	2.870	102,800
2021-11-25	3.080	3.100	3.000	3.090	3.090	49,900
2021-11-24	3.200	3.210	2.920	2.950	2.950	168,000
2021-11-23	3.390	3.390	3.140	3.300	3.300	152,700
2021-11-22	3.430	3.550	3.290	3.410	3.410	225,000
2021-11-19	3.100	3.400	3.090	3.400	3.400	390,200
2021-11-18	3.210	3.210	3.010	3.090	3.090	134,600
2021-11-17	3.000	3.350	2.930	3.080	3.080	399,700
2021-11-16	2.550	2.980	2.510	2.900	2.900	537,500
2021-11-15	2.590	2.780	2.490	2.540	2.540	240,800
2021-11-12	2.740	2.750	2.550	2.590	2.590	107,000
2021-11-11	2.390	2.720	2.340	2.680	2.680	295,500
2021-11-10	2.440	2.490	2.340	2.400	2.400	258,800
2021-11-09	2.420	2.450	2.360	2.410	2.410	142,800
2021-11-08	2.500	2.610	2.370	2.400	2.400	417,400
2021-11-05	2.600	2.720	2.520	2.640	2.640	236,800
2021-11-04	2.680	2.790	2.470	2.600	2.600	262,600
2021-11-03	2.380	2.800	2.110	2.680	2.680	893,600
2021-11-02	2.810	2.810	2.270	2.330	2.330	555,300
2021-11-01	3.000	3.050	2.750	2.780	2.780	286,600
2021-10-29	2.800	3.160	2.750	3.000	3.000	526,000
2021-10-28	2.750	2.930	2.600	2.860	2.860	312,900
2021-10-27	3.220	3.230	2.420	2.750	2.750	1,345,700
2021-10-26	3.600	3.610	3.310	3.370	3.370	565,800
2021-10-25	3.480	3.730	3.330	3.580	3.580	928,300
2021-10-22	2.640	3.470	2.640	3.310	3.310	914,600
2021-10-21	2.600	2.670	2.420	2.670	2.670	212,100
2021-10-20	2.510	2.680	2.430	2.490	2.490	291,000
2021-10-19	2.440	2.500	2.220	2.500	2.500	604,100
2021-10-18	2.050	2.530	2.050	2.300	2.300	587,500
2021-10-15	1.700	2.140	1.560	2.060	2.060	545,600

← NewerPage 21 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.