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 (%)
Dec 29, 2020 4.730 4.730 4.730 0 -0.21(-4.25%)
Dec 28, 2020 4.810 4.940 4.710 4.940 40,941 +0.09(+1.86%)
Dec 24, 2020 4.950 4.950 4.700 4.850 12,300 +0.04(+0.83%)
Dec 23, 2020 4.820 5.050 4.720 4.810 53,241 -0.01(-0.21%)
Dec 22, 2020 5.450 5.450 4.820 4.820 73,565 -0.63(-11.56%)
Dec 21, 2020 5.540 5.540 5.090 5.450 84,147 -0.16(-2.85%)
Dec 18, 2020 5.720 5.800 5.530 5.610 84,500 -0.10(-1.75%)
Dec 17, 2020 5.570 5.831 5.245 5.710 126,059 +0.19(+3.44%)
Dec 16, 2020 5.080 5.520 5.019 5.520 133,270 +0.49(+9.74%)
Dec 15, 2020 4.900 5.146 4.900 5.030 80,423 +0.14(+2.86%)
Dec 14, 2020 4.750 5.044 4.750 4.890 129,726 +0.25(+5.39%)
Dec 11, 2020 4.730 4.840 4.600 4.640 46,900 -0.22(-4.53%)
Dec 10, 2020 4.300 4.930 4.260 4.860 111,327 +0.51(+11.72%)
Dec 09, 2020 4.350 4.720 4.320 4.350 99,585 +0.02(+0.46%)
Dec 08, 2020 4.030 4.466 4.030 4.330 250,279 +0.28(+6.91%)
Dec 07, 2020 4.000 4.200 3.860 4.050 99,144 +0.05(+1.25%)
Dec 04, 2020 4.140 4.140 3.970 4.000 66,700 -0.06(-1.48%)
Dec 03, 2020 4.050 4.140 3.970 4.060 70,960 +0.02(+0.50%)
Dec 02, 2020 3.790 4.090 3.790 4.040 34,017 +0.22(+5.76%)
Dec 01, 2020 3.960 4.030 3.790 3.820 69,446 -0.07(-1.80%)
Nov 30, 2020 4.050 4.130 3.840 3.890 119,854 -0.18(-4.42%)
Nov 27, 2020 4.300 4.300 4.070 4.070 37,600 -0.18(-4.24%)
Nov 25, 2020 4.100 4.400 4.000 4.250 172,800 +0.03(+0.71%)
Nov 24, 2020 3.910 4.350 3.900 4.220 239,677 +0.35(+9.04%)
Nov 23, 2020 3.510 3.900 3.510 3.870 274,900 +0.24(+6.61%)
Nov 20, 2020 3.660 3.680 3.500 3.630 43,300 +0.02(+0.55%)
Nov 19, 2020 3.510 3.670 3.455 3.610 42,293 +0.05(+1.40%)
Nov 18, 2020 3.540 3.800 3.490 3.560 137,438 +0.08(+2.15%)
Nov 17, 2020 3.280 3.580 3.280 3.485 91,379 +0.09(+2.80%)
Nov 16, 2020 3.100 3.480 3.100 3.390 125,383 +0.23(+7.28%)
Nov 13, 2020 3.090 3.240 3.070 3.160 72,800 +0.08(+2.46%)
Nov 12, 2020 3.280 3.300 3.040 3.084 27,639 -0.22(-6.55%)
Nov 11, 2020 3.180 3.310 3.100 3.300 124,483 +0.18(+5.77%)
Nov 10, 2020 3.140 3.230 3.040 3.120 66,930 +0.06(+1.96%)
Nov 09, 2020 3.011 3.332 3.000 3.060 157,441 +0.15(+5.15%)
Nov 06, 2020 2.930 3.060 2.830 2.910 34,800 -0.18(-5.83%)
Nov 05, 2020 2.780 3.090 2.780 3.090 49,130 +0.25(+8.80%)
Nov 04, 2020 2.989 2.989 2.800 2.840 37,135 -0.16(-5.33%)
Nov 03, 2020 3.000 3.057 2.928 3.000 22,024 +0.00(+0.00%)
Nov 02, 2020 2.950 3.040 2.800 3.000 53,481 +0.14(+4.90%)
Oct 30, 2020 2.900 2.930 2.800 2.860 30,500 -0.04(-1.38%)
Oct 29, 2020 3.010 3.030 2.900 2.900 60,644 -0.07(-2.36%)
Oct 28, 2020 3.260 3.340 2.930 2.970 79,848 -0.29(-8.90%)
Oct 27, 2020 3.570 3.580 3.260 3.260 47,965 -0.29(-8.17%)
Oct 26, 2020 3.350 3.550 3.210 3.550 101,863 +0.19(+5.65%)
Oct 23, 2020 3.040 3.447 3.040 3.360 197,800 +0.29(+9.45%)
Oct 22, 2020 3.010 3.070 3.010 3.070 8,797 +0.04(+1.32%)
Oct 21, 2020 3.040 3.150 3.030 3.030 6,207 +0.08(+2.71%)
Oct 20, 2020 2.860 3.050 2.820 2.950 30,174 +0.13(+4.61%)
Oct 19, 2020 2.930 2.975 2.800 2.820 75,610 -0.17(-5.69%)
Oct 16, 2020 3.010 3.010 2.990 2.990 6,800 +0.01(+0.34%)
Oct 15, 2020 2.960 3.005 2.960 2.980 14,622 +0.02(+0.68%)
Oct 14, 2020 3.100 3.140 2.960 2.960 15,631 -0.09(-2.95%)
Oct 13, 2020 3.120 3.260 3.050 3.050 19,756 -0.05(-1.58%)
Oct 12, 2020 3.170 3.340 3.070 3.099 38,799 +0.08(+2.62%)
Oct 09, 2020 3.070 3.170 3.004 3.020 20,100 -0.01(-0.33%)
Oct 08, 2020 3.010 3.120 3.000 3.030 19,885 -0.01(-0.33%)
Oct 07, 2020 3.030 3.050 2.910 3.040 60,258 -0.01(-0.33%)
Oct 06, 2020 3.130 3.195 2.960 3.050 75,106 -0.12(-3.79%)
Oct 05, 2020 3.200 3.270 3.170 3.170 12,110 -0.07(-2.16%)
Oct 02, 2020 3.200 3.350 3.134 3.240 29,600 +0.04(+1.25%)
Oct 01, 2020 3.350 3.350 3.200 3.200 53,202 -0.13(-3.90%)
Sep 30, 2020 3.310 3.400 3.300 3.330 19,660 +0.00(+0.00%)
Sep 29, 2020 3.370 3.395 3.310 3.330 33,901 -0.04(-1.19%)
Sep 28, 2020 3.360 3.430 3.360 3.370 7,044 -0.02(-0.59%)
Sep 25, 2020 3.400 3.490 3.360 3.390 18,900 -0.11(-3.14%)
Sep 24, 2020 3.450 3.500 3.400 3.500 11,418 -0.01(-0.28%)
Sep 23, 2020 3.450 3.550 3.450 3.510 15,039 +0.05(+1.45%)
Sep 22, 2020 3.536 3.536 3.401 3.460 29,946 +0.01(+0.29%)
Sep 21, 2020 3.570 3.570 3.450 3.450 12,520 -0.15(-4.17%)
Sep 18, 2020 3.460 3.710 3.460 3.600 48,700 +0.08(+2.27%)
Sep 17, 2020 3.530 3.620 3.520 3.520 13,002 -0.01(-0.28%)
Sep 16, 2020 3.550 3.600 3.530 3.530 14,497 -0.10(-2.75%)
Sep 15, 2020 3.540 3.640 3.460 3.630 58,344 +0.12(+3.42%)
Sep 14, 2020 3.450 3.540 3.450 3.510 12,683 +0.06(+1.74%)
Sep 11, 2020 3.450 3.490 3.377 3.450 16,800 +0.04(+1.17%)
Sep 10, 2020 3.460 3.479 3.410 3.410 19,623 -0.03(-0.87%)
Sep 09, 2020 3.310 3.500 3.310 3.440 40,936 +0.08(+2.38%)
Sep 08, 2020 3.400 3.430 3.340 3.360 42,033 -0.09(-2.61%)
Sep 04, 2020 3.390 3.500 3.270 3.450 50,500 +0.04(+1.17%)
Sep 03, 2020 3.410 3.535 3.310 3.410 58,835 -0.07(-2.01%)
Sep 02, 2020 3.560 3.600 3.475 3.480 70,756 -0.16(-4.40%)
Sep 01, 2020 3.690 3.690 3.620 3.640 22,725 -0.07(-1.89%)
Aug 31, 2020 3.810 3.810 3.640 3.710 42,630 -0.16(-4.13%)
Aug 28, 2020 3.640 3.870 3.640 3.870 78,000 +0.23(+6.32%)
Aug 27, 2020 3.730 3.800 3.640 3.640 31,343 -0.13(-3.45%)
Aug 26, 2020 3.670 3.790 3.660 3.770 23,231 +0.09(+2.45%)
Aug 25, 2020 3.690 3.785 3.650 3.680 17,981 -0.06(-1.60%)
Aug 24, 2020 3.720 3.820 3.680 3.740 47,231 -0.07(-1.84%)
Aug 21, 2020 3.860 3.910 3.709 3.810 58,300 -0.02(-0.52%)
Aug 20, 2020 3.670 3.900 3.670 3.830 52,898 +0.15(+4.08%)
Aug 19, 2020 3.700 3.805 3.670 3.680 18,758 -0.07(-1.87%)
Aug 18, 2020 3.800 3.890 3.750 3.750 20,989 -0.07(-1.83%)
Aug 17, 2020 3.820 3.910 3.770 3.820 26,830 -0.04(-1.04%)
Aug 14, 2020 3.750 3.900 3.659 3.860 67,200 +0.14(+3.65%)
Aug 13, 2020 3.710 3.780 3.670 3.724 11,844 +0.06(+1.75%)
Aug 12, 2020 3.680 3.790 3.650 3.660 20,977 -0.03(-0.81%)
Aug 11, 2020 3.660 3.800 3.660 3.690 66,814 -0.10(-2.64%)
Aug 10, 2020 3.650 3.796 3.550 3.790 138,500 +0.04(+1.07%)
Aug 07, 2020 3.740 3.805 3.540 3.750 132,300 -0.01(-0.27%)
Aug 06, 2020 3.760 3.830 3.740 3.760 26,440 -0.02(-0.53%)
Aug 05, 2020 3.970 3.980 3.750 3.780 37,847 -0.19(-4.79%)
Aug 04, 2020 3.930 3.990 3.820 3.970 40,660 -0.02(-0.50%)
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.