Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consol Coal Resources LP (NY: CCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.667 10.12 9.508 9.841 88,237 +0.23(+2.38%)
Oct 30, 2019 9.704 10.04 9.570 9.612 102,679 +0.11(+1.16%)
Oct 29, 2019 10.99 11.17 9.493 9.502 176,606 -1.56(-14.07%)
Oct 28, 2019 11.35 11.37 11.02 11.06 43,415 -0.29(-2.58%)
Oct 25, 2019 11.36 11.49 11.28 11.35 19,553 -0.05(-0.40%)
Oct 24, 2019 11.44 11.46 11.30 11.40 26,260 -0.10(-0.88%)
Oct 23, 2019 11.44 11.65 11.44 11.50 142,880 +0.05(+0.40%)
Oct 22, 2019 11.54 11.56 11.34 11.45 29,203 +0.05(+0.40%)
Oct 21, 2019 11.44 11.50 11.41 11.41 12,555 -0.02(-0.14%)
Oct 18, 2019 11.44 11.44 11.28 11.42 12,343 -0.05(-0.42%)
Oct 17, 2019 11.26 11.53 11.26 11.47 22,587 +0.21(+1.87%)
Oct 16, 2019 11.46 11.57 11.12 11.26 31,115 -0.23(-1.99%)
Oct 15, 2019 11.42 11.62 11.42 11.49 22,950 +0.11(+0.97%)
Oct 14, 2019 11.31 11.50 10.99 11.38 39,401 +0.12(+1.06%)
Oct 11, 2019 11.53 11.62 11.26 11.26 43,804 -0.28(-2.46%)
Oct 10, 2019 11.80 11.80 11.42 11.54 39,740 -0.15(-1.25%)
Oct 09, 2019 11.77 11.78 11.50 11.69 11,367 +0.11(+0.95%)
Oct 08, 2019 11.81 11.95 11.35 11.58 33,788 -0.41(-3.43%)
Oct 07, 2019 12.08 12.11 11.81 11.99 22,254 +0.07(+0.61%)
Oct 04, 2019 11.86 12.03 11.79 11.92 15,184 +0.05(+0.46%)
Oct 03, 2019 12.11 12.11 11.76 11.86 44,440 -0.21(-1.74%)
Oct 02, 2019 12.01 12.22 11.90 12.07 35,421 +0.17(+1.46%)
Oct 01, 2019 12.44 12.44 11.77 11.90 45,420 -0.46(-3.70%)
Sep 30, 2019 12.22 12.44 12.00 12.36 60,691 +0.14(+1.12%)
Sep 27, 2019 11.97 12.25 11.97 12.22 17,259 +0.16(+1.37%)
Sep 26, 2019 12.04 12.10 11.96 12.06 12,712 +0.10(+0.84%)
Sep 25, 2019 11.96 12.07 11.87 11.96 23,928 -0.05(-0.38%)
Sep 24, 2019 11.90 12.22 11.89 12.00 71,707 +0.05(+0.46%)
Sep 23, 2019 11.83 12.03 11.83 11.95 12,347 -0.07(-0.61%)
Sep 20, 2019 12.02 12.10 11.81 12.02 39,544 -0.07(-0.61%)
Sep 19, 2019 12.30 12.30 12.05 12.09 22,761 +0.01(+0.08%)
Sep 18, 2019 12.28 12.28 12.00 12.08 13,910 -0.23(-1.86%)
Sep 17, 2019 12.20 12.36 12.13 12.31 34,868 +0.29(+2.44%)
Sep 16, 2019 12.27 12.36 11.91 12.02 23,931 -0.12(-0.98%)
Sep 13, 2019 12.05 12.26 12.04 12.14 18,242 +0.09(+0.76%)
Sep 12, 2019 12.28 12.32 11.94 12.05 17,960 -0.23(-1.86%)
Sep 11, 2019 12.30 12.36 12.23 12.28 39,012 +0.11(+0.90%)
Sep 10, 2019 12.30 12.30 12.09 12.17 14,147 -0.14(-1.12%)
Sep 09, 2019 12.10 12.33 11.91 12.30 26,979 +0.36(+2.99%)
Sep 06, 2019 12.02 12.26 11.94 11.95 21,192 -0.09(-0.76%)
Sep 05, 2019 12.17 12.23 11.72 12.04 42,672 -0.18(-1.50%)
Sep 04, 2019 12.15 12.44 12.05 12.22 56,973 +0.14(+1.14%)
Sep 03, 2019 12.27 12.33 11.95 12.08 37,097 -0.20(-1.64%)
Aug 30, 2019 12.31 12.31 12.13 12.29 39,544 +0.10(+0.83%)
Aug 29, 2019 11.58 12.34 11.58 12.18 40,992 +0.70(+6.06%)
Aug 28, 2019 11.44 11.53 11.28 11.49 16,170 +0.04(+0.32%)
Aug 27, 2019 11.81 11.81 11.26 11.45 45,165 -0.36(-3.02%)
Aug 26, 2019 11.90 11.90 11.64 11.81 25,794 -0.01(-0.08%)
Aug 23, 2019 12.05 12.20 11.75 11.82 58,005 -0.23(-1.90%)
Aug 22, 2019 12.40 12.40 11.99 12.05 28,487 -0.30(-2.45%)
Aug 21, 2019 12.43 12.56 12.35 12.35 22,410 -0.08(-0.63%)
Aug 20, 2019 12.29 12.52 12.29 12.43 26,269 +0.22(+1.76%)
Aug 19, 2019 12.14 12.69 11.99 12.21 20,252 +0.07(+0.60%)
Aug 16, 2019 11.85 12.14 11.85 12.14 36,594 +0.29(+2.47%)
Aug 15, 2019 12.06 12.12 11.65 11.85 38,073 +0.07(+0.62%)
Aug 14, 2019 11.81 11.96 11.60 11.77 42,834 -0.04(-0.31%)
Aug 13, 2019 11.86 12.34 11.79 11.81 32,899 +0.00(+0.00%)
Aug 12, 2019 11.67 12.11 11.59 11.81 35,453 +0.02(+0.16%)
Aug 09, 2019 12.42 12.42 11.79 11.79 69,257 -0.57(-4.59%)
Aug 08, 2019 12.59 12.77 12.11 12.36 46,775 -0.18(-1.46%)
Aug 07, 2019 13.57 13.65 11.77 12.54 113,199 -1.11(-8.16%)
Aug 06, 2019 13.48 13.85 13.45 13.66 86,312 +0.02(+0.13%)
Aug 05, 2019 13.76 13.89 13.37 13.64 76,664 -0.35(-2.47%)
Aug 02, 2019 14.24 14.24 13.82 13.98 58,190 -0.26(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.