Colonial Coal International Corp. (COX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 3,309 |
| May 06, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| May 03, 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| May 02, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 30, 2024 | 1.8820 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 3,309 |
| Apr 29, 2024 | 1.8240 | 2.0000 | 1.8240 | 2.0000 | 2.0000 | 23,625 |
| Apr 26, 2024 | 1.4520 | 1.7400 | 1.4520 | 1.7400 | 1.7400 | 19 |
| Apr 25, 2024 | 1.5060 | 1.6980 | 1.4960 | 1.5180 | 1.5180 | 26,084 |
| Apr 24, 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| Apr 23, 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| Apr 22, 2024 | 1.4520 | 1.5000 | 1.4520 | 1.5000 | 1.5000 | 1,000 |
| Apr 19, 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| Apr 18, 2024 | 1.3640 | 1.4120 | 1.3640 | 1.4120 | 1.4120 | 779 |
| Apr 17, 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| Apr 16, 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| Apr 15, 2024 | 1.4340 | 1.4520 | 1.4340 | 1.4520 | 1.4520 | 651 |
| Apr 12, 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| Apr 11, 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| Apr 10, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| Apr 09, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 08, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Apr 05, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 04, 2024 | 1.5740 | 1.5740 | 1.5200 | 1.5200 | 1.5200 | 17,285 |
| Apr 03, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Apr 02, 2024 | 1.6400 | 1.7120 | 1.6400 | 1.7120 | 1.7120 | 3,400 |
| Mar 28, 2024 | 1.6376 | 1.6376 | 1.6376 | 1.6376 | 1.6376 | - |
| Mar 27, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Mar 26, 2024 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | - |
| Mar 25, 2024 | 1.7166 | 1.7992 | 1.7166 | 1.7992 | 1.7992 | 1,600 |
| Mar 22, 2024 | 1.6958 | 1.6958 | 1.6958 | 1.6958 | 1.6958 | - |
| Mar 21, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Mar 20, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 19, 2024 | 1.5776 | 1.5776 | 1.5608 | 1.5608 | 1.5608 | 8,500 |
| Mar 18, 2024 | 1.6156 | 1.6156 | 1.6156 | 1.6156 | 1.6156 | - |
| Mar 15, 2024 | 1.5488 | 1.5488 | 1.5300 | 1.5300 | 1.5300 | 6,000 |
| Mar 14, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 13, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 12, 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| Mar 11, 2024 | 1.6072 | 1.6072 | 1.6072 | 1.6072 | 1.6072 | - |
| Mar 08, 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
| Mar 07, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 636 |
| Mar 06, 2024 | 1.6412 | 1.6412 | 1.6412 | 1.6412 | 1.6412 | - |
| Mar 05, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 04, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Mar 01, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Feb 29, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 28, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 27, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Feb 26, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 23, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 22, 2024 | 1.4976 | 1.4976 | 1.4976 | 1.4976 | 1.4976 | - |
| Feb 21, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Feb 20, 2024 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | 300 |
| Feb 19, 2024 | 1.6100 | 1.6904 | 1.6100 | 1.6904 | 1.6904 | 1,400 |
| Feb 16, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 15, 2024 | 1.6116 | 1.6116 | 1.6116 | 1.6116 | 1.6116 | - |
| Feb 14, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Feb 13, 2024 | 1.6000 | 1.6144 | 1.5436 | 1.5436 | 1.5436 | 45 |
| Feb 12, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Feb 09, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Feb 08, 2024 | 1.3600 | 1.4302 | 1.3600 | 1.4036 | 1.4036 | 300 |
| Feb 07, 2024 | 1.3700 | 1.4142 | 1.3700 | 1.4142 | 1.4142 | 3 |
| Feb 06, 2024 | 1.3948 | 1.4592 | 1.3942 | 1.4544 | 1.4544 | 15,252 |
| Feb 05, 2024 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | - |
| Feb 02, 2024 | 1.4684 | 1.4684 | 1.4684 | 1.4684 | 1.4684 | - |
| Feb 01, 2024 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | - |
| Jan 31, 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
| Jan 30, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Jan 29, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan 26, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Jan 25, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| Jan 24, 2024 | 1.4300 | 1.4880 | 1.4300 | 1.4880 | 1.4880 | 5,035 |
| Jan 23, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Jan 22, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jan 19, 2024 | 1.4480 | 1.5000 | 1.4480 | 1.5000 | 1.5000 | 17 |
| Jan 18, 2024 | 1.4462 | 1.4462 | 1.4462 | 1.4462 | 1.4462 | - |
| Jan 17, 2024 | 1.4600 | 1.5186 | 1.4600 | 1.5186 | 1.5186 | 1,500 |
| Jan 16, 2024 | 1.4000 | 1.4990 | 1.4000 | 1.4990 | 1.4990 | 500 |
| Jan 15, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Jan 10, 2024 | 1.4600 | 1.4918 | 1.4600 | 1.4918 | 1.4918 | 1,000 |
| Jan 09, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 08, 2024 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | - |
| Jan 05, 2024 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | - |
| Jan 04, 2024 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | - |
| Jan 03, 2024 | 1.2850 | 1.3350 | 1.2850 | 1.3200 | 1.3200 | 1,300 |
| Jan 02, 2024 | 1.2844 | 1.3800 | 1.2844 | 1.3800 | 1.3800 | 500 |
| Dec 29, 2023 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | - |
| Dec 28, 2023 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | - |
| Dec 27, 2023 | 1.2264 | 1.3048 | 1.2264 | 1.2928 | 1.2928 | 600 |
| Dec 22, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 21, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 20, 2023 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | - |
| Dec 19, 2023 | 1.1450 | 1.2264 | 1.1450 | 1.2264 | 1.2264 | 1,000 |
| Dec 18, 2023 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | - |
| Dec 15, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 14, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 13, 2023 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | - |
| Dec 12, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.