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 (%)
Feb 28, 2019 15.74 16.05 15.56 15.95 36,284 +0.17(+1.09%)
Feb 27, 2019 16.14 16.14 15.59 15.78 21,487 -0.45(-2.76%)
Feb 26, 2019 15.96 16.23 15.57 16.23 44,488 +0.02(+0.11%)
Feb 25, 2019 16.08 16.21 15.48 16.21 90,857 +0.25(+1.56%)
Feb 22, 2019 15.86 16.21 15.69 15.96 32,796 +0.06(+0.38%)
Feb 21, 2019 15.64 15.90 15.48 15.90 60,613 +0.25(+1.59%)
Feb 20, 2019 15.69 15.84 15.58 15.65 22,906 -0.07(-0.44%)
Feb 19, 2019 15.55 15.77 15.48 15.72 65,056 +0.21(+1.33%)
Feb 15, 2019 15.52 15.74 15.38 15.51 58,615 +0.08(+0.50%)
Feb 14, 2019 15.15 15.43 14.99 15.43 24,539 +0.22(+1.47%)
Feb 13, 2019 15.12 15.39 15.06 15.21 33,520 +0.18(+1.20%)
Feb 12, 2019 15.31 15.31 14.98 15.03 35,378 -0.15(-0.96%)
Feb 11, 2019 14.85 15.25 14.73 15.18 30,815 +0.23(+1.55%)
Feb 08, 2019 15.05 15.34 14.81 14.94 37,914 -0.06(-0.40%)
Feb 07, 2019 15.77 16.00 15.00 15.00 52,963 -0.81(-5.11%)
Feb 06, 2019 16.05 16.19 15.72 15.81 62,172 -0.09(-0.58%)
Feb 05, 2019 16.09 16.29 15.90 15.90 81,662 -0.13(-0.83%)
Feb 04, 2019 15.65 16.04 15.64 16.04 84,728 +0.40(+2.57%)
Feb 01, 2019 15.58 15.65 15.49 15.64 41,115 +0.09(+0.59%)
Jan 31, 2019 15.60 15.63 15.48 15.55 37,289 +0.08(+0.54%)
Jan 30, 2019 15.32 15.52 15.15 15.46 19,390 +0.32(+2.10%)
Jan 29, 2019 15.44 15.52 15.07 15.14 28,250 -0.17(-1.09%)
Jan 28, 2019 14.97 15.62 14.97 15.31 59,020 +0.29(+1.95%)
Jan 25, 2019 15.01 15.19 14.86 15.02 43,625 -0.03(-0.22%)
Jan 24, 2019 14.74 15.05 14.68 15.05 20,302 +0.28(+1.87%)
Jan 23, 2019 14.71 14.78 14.50 14.78 43,763 +0.05(+0.34%)
Jan 22, 2019 14.47 14.81 14.47 14.73 22,179 +0.20(+1.38%)
Jan 18, 2019 14.44 14.76 14.32 14.52 22,231 +0.09(+0.64%)
Jan 17, 2019 14.31 14.47 14.27 14.43 13,501 +0.15(+1.05%)
Jan 16, 2019 14.35 14.57 14.25 14.28 8,661 -0.09(-0.64%)
Jan 15, 2019 14.53 14.59 14.10 14.37 25,845 -0.13(-0.92%)
Jan 14, 2019 14.43 14.59 14.43 14.51 11,917 +0.08(+0.52%)
Jan 11, 2019 14.62 14.82 14.39 14.43 13,984 -0.18(-1.26%)
Jan 10, 2019 14.73 14.83 14.57 14.62 59,471 -0.15(-1.02%)
Jan 09, 2019 14.63 14.98 14.63 14.77 43,928 +0.33(+2.32%)
Jan 08, 2019 14.48 14.68 14.22 14.43 34,427 +0.20(+1.41%)
Jan 07, 2019 13.90 14.77 13.90 14.23 50,111 +0.28(+2.04%)
Jan 04, 2019 14.08 14.40 13.90 13.95 19,243 +0.04(+0.30%)
Jan 03, 2019 14.35 14.36 13.84 13.91 14,523 -0.52(-3.60%)
Jan 02, 2019 13.58 14.42 13.58 14.42 26,857 +0.69(+5.06%)
Dec 31, 2018 13.57 13.81 13.50 13.73 26,295 +0.06(+0.43%)
Dec 28, 2018 13.48 13.82 13.39 13.67 28,446 +0.24(+1.81%)
Dec 27, 2018 12.76 13.60 12.76 13.43 46,379 +0.64(+5.04%)
Dec 26, 2018 12.82 12.82 12.20 12.78 36,710 +0.18(+1.46%)
Dec 24, 2018 12.63 12.73 12.36 12.60 57,610 -0.07(-0.53%)
Dec 21, 2018 12.72 12.90 12.55 12.67 31,434 -0.03(-0.26%)
Dec 20, 2018 13.48 13.48 12.63 12.70 79,003 -0.78(-5.77%)
Dec 19, 2018 13.31 13.63 13.10 13.48 40,689 +0.22(+1.64%)
Dec 18, 2018 13.66 13.82 13.06 13.26 69,908 -0.40(-2.94%)
Dec 17, 2018 14.60 14.60 13.57 13.66 65,601 -0.95(-6.47%)
Dec 14, 2018 14.14 14.91 13.89 14.61 77,689 +0.41(+2.89%)
Dec 13, 2018 14.39 14.46 14.12 14.20 53,541 -0.19(-1.34%)
Dec 12, 2018 14.27 14.50 14.25 14.39 25,716 +0.11(+0.76%)
Dec 11, 2018 14.43 14.55 14.14 14.28 40,236 -0.03(-0.23%)
Dec 10, 2018 14.68 14.83 14.26 14.32 36,132 -0.44(-3.01%)
Dec 07, 2018 14.50 14.89 14.28 14.76 38,247 +0.38(+2.68%)
Dec 06, 2018 14.30 14.52 14.24 14.37 41,562 +0.03(+0.23%)
Dec 04, 2018 14.80 14.98 14.30 14.34 27,609 -0.47(-3.16%)
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.