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 (%)
Jul 31, 2020 3.860 3.940 3.840 3.910 54,000 -0.03(-0.76%)
Jul 30, 2020 3.900 3.940 3.760 3.940 37,507 +0.04(+1.03%)
Jul 29, 2020 3.940 3.950 3.870 3.900 30,869 -0.04(-1.02%)
Jul 28, 2020 3.900 4.000 3.860 3.940 46,933 -0.02(-0.51%)
Jul 27, 2020 3.860 3.960 3.860 3.960 22,218 +0.03(+0.76%)
Jul 24, 2020 3.880 3.977 3.810 3.930 33,500 -0.10(-2.48%)
Jul 23, 2020 3.960 4.030 3.760 4.030 33,966 +0.14(+3.60%)
Jul 22, 2020 3.780 3.950 3.770 3.890 98,392 +0.12(+3.18%)
Jul 21, 2020 3.660 3.850 3.650 3.770 39,099 +0.05(+1.34%)
Jul 20, 2020 3.810 3.810 3.669 3.720 37,013 -0.05(-1.33%)
Jul 17, 2020 3.760 3.940 3.745 3.770 108,600 -0.23(-5.75%)
Jul 16, 2020 3.850 4.010 3.850 4.000 29,524 +0.17(+4.44%)
Jul 15, 2020 3.660 3.880 3.636 3.830 77,949 +0.10(+2.68%)
Jul 14, 2020 3.890 3.940 3.600 3.730 63,269 -0.13(-3.37%)
Jul 13, 2020 3.950 3.950 3.650 3.860 101,266 -0.11(-2.88%)
Jul 10, 2020 3.950 4.040 3.910 3.974 22,200 -0.01(-0.14%)
Jul 09, 2020 3.900 4.000 3.900 3.980 36,495 +0.04(+1.02%)
Jul 08, 2020 4.040 4.070 3.910 3.940 27,008 -0.05(-1.25%)
Jul 07, 2020 3.980 4.070 3.950 3.990 33,104 -0.01(-0.25%)
Jul 06, 2020 4.050 4.110 3.970 4.000 43,983 -0.04(-0.87%)
Jul 02, 2020 4.130 4.190 4.010 4.035 30,900 -0.05(-1.34%)
Jul 01, 2020 4.130 4.238 4.010 4.090 48,087 +0.00(+0.00%)
Jun 30, 2020 4.240 4.240 4.090 4.090 19,778 -0.15(-3.54%)
Jun 29, 2020 4.264 4.385 4.120 4.240 29,281 -0.02(-0.47%)
Jun 26, 2020 4.120 4.380 4.120 4.260 33,000 +0.04(+0.95%)
Jun 25, 2020 4.180 4.236 4.010 4.220 43,164 +0.07(+1.68%)
Jun 24, 2020 4.190 4.210 4.150 4.150 31,206 -0.03(-0.72%)
Jun 23, 2020 4.140 4.440 4.110 4.180 70,242 -0.39(-8.53%)
Jun 22, 2020 4.180 4.570 4.110 4.570 69,884 +0.17(+3.86%)
Jun 19, 2020 4.380 4.457 4.330 4.400 37,600 -0.07(-1.57%)
Jun 18, 2020 4.260 4.470 4.240 4.470 19,435 +0.07(+1.59%)
Jun 17, 2020 4.400 4.410 4.210 4.400 20,815 +0.00(+0.00%)
Jun 16, 2020 4.650 4.650 4.250 4.400 41,805 -0.03(-0.68%)
Jun 15, 2020 4.250 4.501 4.250 4.430 23,708 +0.07(+1.61%)
Jun 12, 2020 4.540 4.930 4.300 4.360 38,400 -0.12(-2.68%)
Jun 11, 2020 4.400 4.500 4.200 4.480 43,838 -0.14(-2.99%)
Jun 10, 2020 4.710 4.830 4.530 4.618 23,268 -0.19(-3.99%)
Jun 09, 2020 5.010 5.050 4.580 4.810 91,324 -0.26(-5.13%)
Jun 08, 2020 4.840 5.100 4.830 5.070 108,536 +0.48(+10.36%)
Jun 05, 2020 4.440 4.770 4.420 4.594 72,100 +0.25(+5.85%)
Jun 04, 2020 4.340 4.420 4.300 4.340 22,283 -0.01(-0.23%)
Jun 03, 2020 4.060 4.390 4.060 4.350 35,009 +0.23(+5.58%)
Jun 02, 2020 4.120 4.220 4.030 4.120 53,691 -0.10(-2.49%)
Jun 01, 2020 4.140 4.240 4.130 4.225 10,703 -0.04(-1.05%)
May 29, 2020 4.340 4.400 4.110 4.270 27,900 -0.06(-1.39%)
May 28, 2020 4.410 4.410 4.290 4.330 24,877 -0.02(-0.44%)
May 27, 2020 4.650 4.650 4.260 4.349 22,493 +0.08(+1.85%)
May 26, 2020 4.220 4.313 4.160 4.270 64,782 +0.06(+1.43%)
May 22, 2020 4.450 4.450 4.175 4.210 45,100 -0.26(-5.75%)
May 21, 2020 4.390 4.520 4.370 4.467 23,375 -0.05(-1.18%)
May 20, 2020 4.310 4.520 4.230 4.520 33,864 +0.13(+2.96%)
May 19, 2020 4.270 4.390 4.220 4.390 16,374 +0.12(+2.81%)
May 18, 2020 4.110 4.330 4.110 4.270 33,364 +0.17(+4.15%)
May 15, 2020 4.100 4.285 4.100 4.100 23,200 -0.05(-1.20%)
May 14, 2020 4.050 4.230 4.000 4.150 71,708 +0.05(+1.22%)
May 13, 2020 4.350 4.350 3.950 4.100 106,237 -0.25(-5.75%)
May 12, 2020 4.670 4.720 4.280 4.350 74,484 -0.39(-8.23%)
May 11, 2020 4.700 4.950 4.400 4.740 60,291 -0.14(-2.87%)
May 08, 2020 4.500 5.000 4.500 4.880 37,300 +0.30(+6.55%)
May 07, 2020 4.930 4.930 4.580 4.580 76,024 -0.24(-4.98%)
May 06, 2020 5.240 5.240 4.800 4.820 54,999 -0.23(-4.55%)
May 05, 2020 5.300 5.560 5.040 5.050 64,279 -0.23(-4.36%)
May 04, 2020 5.000 5.570 5.000 5.280 43,606 +0.26(+5.18%)
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.