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 (%)
Aug 31, 2018 15.00 15.00 15.00 0 -0.33(-2.13%)
Aug 30, 2018 15.24 15.32 15.12 15.32 38,945 +0.08(+0.53%)
Aug 29, 2018 15.16 15.36 15.00 15.24 50,482 +0.08(+0.54%)
Aug 28, 2018 14.84 15.49 14.80 15.16 82,484 +0.33(+2.20%)
Aug 27, 2018 14.67 14.99 14.67 14.84 68,472 +0.16(+1.11%)
Aug 24, 2018 14.84 14.84 14.50 14.67 28,462 +0.00(+0.00%)
Aug 23, 2018 14.71 14.71 14.47 14.67 24,326 +0.00(+0.00%)
Aug 22, 2018 14.43 14.77 14.06 14.67 66,410 +0.41(+2.86%)
Aug 21, 2018 14.02 14.42 13.94 14.26 31,406 +0.33(+2.34%)
Aug 20, 2018 13.94 14.01 13.82 13.94 23,859 +0.08(+0.59%)
Aug 17, 2018 13.73 13.86 13.69 13.86 23,309 +0.16(+1.19%)
Aug 16, 2018 13.45 13.73 13.41 13.69 19,900 +0.16(+1.20%)
Aug 15, 2018 13.86 13.86 13.41 13.53 36,891 -0.24(-1.77%)
Aug 14, 2018 14.02 14.02 13.53 13.78 40,281 -0.08(-0.59%)
Aug 13, 2018 14.18 14.31 13.86 13.86 36,991 -0.33(-2.30%)
Aug 10, 2018 14.10 14.31 14.06 14.18 27,480 +0.08(+0.58%)
Aug 09, 2018 14.31 14.35 13.94 14.10 65,413 -0.24(-1.71%)
Aug 08, 2018 14.51 14.54 13.98 14.35 50,342 -0.08(-0.56%)
Aug 07, 2018 14.43 14.51 14.31 14.43 70,206 -0.03(-0.21%)
Aug 06, 2018 13.98 14.58 13.90 14.46 180,532 +0.48(+3.40%)
Aug 03, 2018 13.43 14.06 13.43 13.98 148,569 +0.55(+4.13%)
Aug 02, 2018 12.95 13.43 12.89 13.43 117,687 +0.52(+3.99%)
Aug 01, 2018 13.07 13.07 12.91 12.91 49,626 -0.16(-1.21%)
Jul 31, 2018 12.83 13.07 12.80 13.07 59,878 +0.24(+1.85%)
Jul 30, 2018 12.64 12.83 12.60 12.83 52,511 +0.24(+1.89%)
Jul 27, 2018 12.64 12.64 12.52 12.60 21,206 -0.04(-0.31%)
Jul 26, 2018 12.40 12.68 12.39 12.64 62,069 +0.36(+2.90%)
Jul 25, 2018 12.16 12.32 12.16 12.28 55,572 +0.24(+1.97%)
Jul 24, 2018 11.92 12.20 11.92 12.04 38,684 +0.08(+0.66%)
Jul 23, 2018 11.92 12.20 11.92 11.96 31,061 +0.00(+0.00%)
Jul 20, 2018 12.04 12.17 11.76 11.96 49,608 -0.12(-0.98%)
Jul 19, 2018 12.08 12.24 12.08 12.08 8,464 -0.04(-0.33%)
Jul 18, 2018 12.00 12.20 12.00 12.12 20,640 -0.01(-0.07%)
Jul 17, 2018 11.88 12.28 11.88 12.13 27,323 +0.21(+1.73%)
Jul 16, 2018 11.88 11.96 11.69 11.92 31,287 -0.08(-0.66%)
Jul 13, 2018 11.84 12.28 11.84 12.00 33,282 +0.12(+1.00%)
Jul 12, 2018 11.84 11.96 11.76 11.88 5,204 +0.04(+0.33%)
Jul 11, 2018 11.84 11.96 11.78 11.84 28,869 -0.04(-0.33%)
Jul 10, 2018 11.84 12.16 11.84 11.88 22,415 -0.04(-0.33%)
Jul 09, 2018 11.88 12.00 11.82 11.92 14,595 -0.04(-0.33%)
Jul 06, 2018 11.88 12.00 11.88 11.96 17,267 +0.16(+1.34%)
Jul 05, 2018 12.14 12.20 11.77 11.80 20,243 -0.08(-0.67%)
Jul 03, 2018 11.88 11.88 11.88 0 +0.16(+1.35%)
Jul 02, 2018 11.72 11.80 11.69 11.72 23,624 -0.20(-1.66%)
Jun 29, 2018 11.93 11.80 11.92 18,331 +0.04(+0.33%)
Jun 28, 2018 11.92 12.04 11.69 11.88 33,297 -0.08(-0.66%)
Jun 27, 2018 12.28 12.28 11.88 11.96 29,442 -0.20(-1.63%)
Jun 26, 2018 12.00 12.28 11.92 12.16 24,053 +0.14(+1.17%)
Jun 25, 2018 12.12 12.16 11.92 12.02 26,568 -0.18(-1.48%)
Jun 22, 2018 12.24 12.24 12.18 12.20 9,260 +0.00(+0.00%)
Jun 21, 2018 12.28 12.28 12.20 12.20 6,849 +0.04(+0.33%)
Jun 20, 2018 12.56 12.56 12.12 12.16 41,565 -0.42(-3.31%)
Jun 19, 2018 12.60 12.64 12.40 12.58 19,325 -0.10(-0.78%)
Jun 18, 2018 12.68 12.68 12.64 12.68 17,798 +0.00(+0.00%)
Jun 15, 2018 12.87 12.64 12.68 17,919 -0.20(-1.54%)
Jun 14, 2018 12.68 12.87 12.68 12.87 6,621 +0.20(+1.56%)
Jun 13, 2018 12.72 12.75 12.64 12.68 11,554 -0.08(-0.62%)
Jun 12, 2018 12.79 12.79 12.68 12.75 7,699 -0.12(-0.92%)
Jun 11, 2018 12.64 12.95 12.64 12.87 38,980 +0.20(+1.56%)
Jun 08, 2018 12.83 12.87 12.68 12.68 17,606 -0.08(-0.62%)
Jun 07, 2018 12.68 12.91 12.68 12.75 12,018 +0.00(+0.00%)
Jun 06, 2018 12.75 31,146 +0.08(+0.62%)
Jun 05, 2018 12.87 12.87 12.60 12.68 11,475 -0.28(-2.14%)
Jun 04, 2018 12.95 13.00 12.64 12.95 18,730 +0.04(+0.31%)
Jun 01, 2018 12.68 12.95 12.61 12.91 29,354 +0.24(+1.87%)
May 31, 2018 12.48 12.68 12.48 12.68 27,364 +0.28(+2.24%)
May 30, 2018 12.52 12.68 12.40 12.40 61,170 -0.16(-1.26%)
May 29, 2018 12.36 12.68 12.36 12.56 41,269 +0.16(+1.28%)
May 25, 2018 12.40 12.40 12.40 0 +0.16(+1.29%)
May 24, 2018 12.40 12.40 11.96 12.24 19,885 -0.12(-0.96%)
May 23, 2018 12.32 12.48 12.20 12.36 19,545 +0.16(+1.30%)
May 22, 2018 12.52 12.57 12.12 12.20 34,213 -0.28(-2.22%)
May 21, 2018 12.60 12.68 12.36 12.48 38,567 -0.12(-0.94%)
May 18, 2018 12.64 12.68 12.48 12.60 22,164 +0.00(+0.00%)
May 17, 2018 12.48 12.67 12.40 12.60 19,253 +0.20(+1.60%)
May 16, 2018 12.28 12.68 12.28 12.40 51,063 +0.04(+0.32%)
May 15, 2018 12.28 12.36 12.20 12.36 5,470 +0.08(+0.65%)
May 14, 2018 12.04 12.44 11.88 12.28 47,572 +0.16(+1.31%)
May 11, 2018 11.84 12.12 11.78 12.12 13,067 +0.36(+3.03%)
May 10, 2018 12.00 12.00 11.69 11.76 17,775 -0.20(-1.64%)
May 09, 2018 11.96 12.01 11.92 11.96 6,457 +0.04(+0.32%)
May 08, 2018 12.32 12.44 11.92 11.92 25,836 -0.52(-4.14%)
May 07, 2018 12.48 12.64 12.32 12.44 51,325 +0.05(+0.40%)
May 04, 2018 12.27 12.43 12.08 12.39 60,285 +0.12(+0.94%)
May 03, 2018 12.12 12.27 11.89 12.27 67,463 +0.46(+3.90%)
May 02, 2018 11.75 11.81 11.62 11.81 23,199 +0.19(+1.65%)
May 01, 2018 11.85 11.85 11.28 11.62 41,570 -0.23(-1.94%)
Apr 30, 2018 11.43 11.85 11.41 11.85 61,499 +0.58(+5.10%)
Apr 27, 2018 11.47 11.47 11.28 11.28 19,050 -0.15(-1.34%)
Apr 26, 2018 11.31 11.43 11.31 11.43 26,971 +0.12(+1.02%)
Apr 25, 2018 11.20 11.39 11.08 11.31 8,811 +0.23(+2.08%)
Apr 24, 2018 11.43 11.43 11.05 11.08 26,053 -0.27(-2.37%)
Apr 23, 2018 11.28 11.43 11.16 11.35 5,092 +0.04(+0.34%)
Apr 20, 2018 11.39 11.39 11.12 11.31 15,457 +0.15(+1.38%)
Apr 19, 2018 11.39 11.51 11.08 11.16 32,055 -0.15(-1.36%)
Apr 18, 2018 11.39 11.53 11.31 11.31 13,844 +0.04(+0.34%)
Apr 17, 2018 11.20 11.28 11.09 11.28 32,999 +0.23(+2.08%)
Apr 16, 2018 11.12 11.12 11.05 11.05 19,416 -0.04(-0.35%)
Apr 13, 2018 10.97 11.20 10.97 11.08 17,447 +0.19(+1.76%)
Apr 12, 2018 11.05 11.05 10.82 10.89 8,647 -0.15(-1.39%)
Apr 11, 2018 11.04 11.12 10.89 11.05 19,863 -0.08(-0.69%)
Apr 10, 2018 10.80 11.16 10.78 11.12 15,864 +0.35(+3.20%)
Apr 09, 2018 11.01 11.11 10.78 10.78 10,928 -0.42(-3.77%)
Apr 06, 2018 10.89 11.24 10.82 11.20 22,208 +0.08(+0.69%)
Apr 05, 2018 10.85 11.32 10.79 11.12 48,017 +0.35(+3.20%)
Apr 04, 2018 10.70 10.78 10.70 10.78 29,458 +0.04(+0.36%)
Apr 03, 2018 10.78 10.82 10.59 10.74 15,731 -0.12(-1.06%)
Apr 02, 2018 10.70 10.85 10.55 10.85 38,767 +0.15(+1.43%)
Mar 29, 2018 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 28, 2018 10.78 10.78 10.36 10.70 42,991 -0.15(-1.41%)
Mar 27, 2018 11.12 11.23 10.78 10.85 18,589 -0.23(-2.08%)
Mar 26, 2018 10.85 11.24 10.78 11.08 24,835 +0.31(+2.85%)
Mar 23, 2018 11.01 11.12 10.78 10.78 16,484 -0.23(-2.09%)
Mar 22, 2018 11.35 11.35 11.01 11.01 14,646 -0.35(-3.04%)
Mar 21, 2018 11.05 11.70 11.05 11.35 45,889 +0.42(+3.86%)
Mar 20, 2018 11.13 11.24 10.93 10.93 7,750 -0.23(-2.06%)
Mar 19, 2018 11.20 11.24 10.78 11.16 16,565 +0.04(+0.34%)
Mar 16, 2018 11.12 11.20 10.92 11.12 15,977 +0.00(+0.00%)
Mar 15, 2018 11.28 11.31 10.74 11.12 47,732 -0.08(-0.68%)
Mar 14, 2018 10.97 11.20 10.89 11.20 38,547 +0.27(+2.46%)
Mar 13, 2018 11.01 11.11 10.93 10.93 34,336 -0.19(-1.72%)
Mar 12, 2018 11.20 11.37 10.89 11.12 23,026 +0.00(+0.00%)
Mar 09, 2018 11.21 11.28 10.89 11.12 14,290 +0.00(+0.00%)
Mar 08, 2018 11.35 11.35 11.12 11.12 4,707 -0.23(-2.03%)
Mar 07, 2018 11.43 11.08 11.35 16,693 +0.00(+0.00%)
Mar 06, 2018 10.89 11.39 10.82 11.35 28,218 +0.46(+4.19%)
Mar 05, 2018 10.89 10.93 10.69 10.90 21,414 +0.00(+0.03%)
Mar 02, 2018 10.62 10.89 10.53 10.89 15,903 +0.23(+2.16%)
Mar 01, 2018 10.82 10.91 10.28 10.66 53,107 -0.27(-2.46%)
Feb 28, 2018 10.82 10.93 10.66 10.93 19,430 +0.12(+1.06%)
Feb 27, 2018 10.97 11.05 10.58 10.82 73,552 -0.08(-0.70%)
Feb 26, 2018 11.05 11.16 10.89 10.89 60,027 -0.15(-1.39%)
Feb 23, 2018 11.51 11.55 10.85 11.05 31,816 -0.54(-4.64%)
Feb 22, 2018 11.35 11.77 11.35 11.58 29,415 +0.19(+1.68%)
Feb 21, 2018 10.78 11.39 10.78 11.39 44,550 +0.58(+5.32%)
Feb 20, 2018 11.18 11.18 10.62 10.82 42,975 -0.50(-4.41%)
Feb 16, 2018 11.31 11.31 11.31 0 -0.12(-1.01%)
Feb 15, 2018 11.43 11.43 11.20 11.43 25,623 +0.15(+1.36%)
Feb 14, 2018 10.93 11.51 10.93 11.28 32,398 +0.35(+3.16%)
Feb 13, 2018 11.12 11.24 10.82 10.93 73,851 -0.24(-2.14%)
Feb 12, 2018 11.51 11.64 11.07 11.17 86,500 -0.34(-2.92%)
Feb 09, 2018 11.66 11.66 11.01 11.51 85,148 -0.12(-0.99%)
Feb 08, 2018 11.78 11.78 11.35 11.62 34,800 -0.14(-1.18%)
Feb 07, 2018 12.23 12.23 11.44 11.76 77,157 -0.08(-0.69%)
Feb 06, 2018 11.88 11.88 11.29 11.84 115,592 +0.36(+3.10%)
Feb 05, 2018 11.51 11.62 11.17 11.49 54,544 -0.02(-0.19%)
Feb 02, 2018 11.73 11.79 11.50 11.51 42,772 -0.22(-1.90%)
Feb 01, 2018 11.69 11.92 11.69 11.73 49,961 -0.04(-0.32%)
Jan 31, 2018 11.88 11.95 11.69 11.77 75,023 -0.07(-0.63%)
Jan 30, 2018 12.03 12.03 11.95 11.84 50,003 -0.11(-0.93%)
Jan 29, 2018 12.21 12.21 11.95 11.95 50,366 -0.26(-2.13%)
Jan 26, 2018 12.36 12.36 12.09 12.21 33,950 -0.04(-0.30%)
Jan 25, 2018 12.03 12.25 11.87 12.25 55,497 +0.22(+1.85%)
Jan 24, 2018 11.80 12.03 11.69 12.03 84,239 +0.37(+3.18%)
Jan 23, 2018 11.62 11.80 11.54 11.66 105,031 +0.11(+0.96%)
Jan 22, 2018 11.69 11.73 11.54 11.54 29,663 -0.07(-0.64%)
Jan 19, 2018 11.73 11.73 11.62 11.62 4,439 -0.04(-0.32%)
Jan 18, 2018 11.66 11.69 11.54 11.66 25,408 +0.00(+0.00%)
Jan 17, 2018 11.54 11.77 11.43 11.66 54,905 +0.11(+0.96%)
Jan 16, 2018 11.88 11.88 11.51 11.54 79,837 -0.33(-2.81%)
Jan 12, 2018 11.88 11.88 11.88 0 +0.15(+1.27%)
Jan 11, 2018 11.77 11.84 11.73 11.73 27,966 +0.00(+0.00%)
Jan 10, 2018 11.66 11.71 11.64 11.73 11,334 +0.07(+0.64%)
Jan 09, 2018 11.69 11.77 11.58 11.66 18,464 -0.07(-0.63%)
Jan 08, 2018 11.80 11.80 11.73 11.73 20,329 -0.15(-1.25%)
Jan 05, 2018 11.84 11.88 11.73 11.88 44,737 +0.04(+0.31%)
Jan 04, 2018 11.84 11.88 11.74 11.84 26,247 +0.00(+0.00%)
Jan 03, 2018 11.66 11.88 11.62 11.84 31,781 +0.04(+0.31%)
Jan 02, 2018 11.62 11.88 11.62 11.80 33,924 +0.19(+1.60%)
Dec 29, 2017 11.62 11.62 11.62 0 +0.26(+2.29%)
Dec 28, 2017 11.17 11.58 11.17 11.36 57,318 +0.07(+0.66%)
Dec 27, 2017 11.33 11.66 11.29 11.29 40,695 +0.00(+0.00%)
Dec 26, 2017 11.21 11.36 11.09 11.29 43,997 -0.07(-0.65%)
Dec 22, 2017 10.92 11.40 10.92 11.36 42,520 +0.30(+2.68%)
Dec 21, 2017 10.85 11.14 10.85 11.06 31,803 +0.07(+0.68%)
Dec 20, 2017 10.99 11.03 10.99 10.99 16,743 +0.00(+0.00%)
Dec 19, 2017 10.88 11.14 10.88 10.99 74,599 +0.04(+0.34%)
Dec 18, 2017 10.91 11.10 10.80 10.95 19,234 +0.11(+1.03%)
Dec 15, 2017 10.77 11.03 10.69 10.84 37,544 -0.07(-0.68%)
Dec 14, 2017 10.91 11.14 10.88 10.91 55,583 +0.11(+1.03%)
Dec 13, 2017 10.91 10.91 10.77 10.80 15,660 -0.11(-1.02%)
Dec 12, 2017 10.95 10.99 10.84 10.91 24,315 -0.11(-1.01%)
Dec 11, 2017 10.77 11.14 10.58 11.03 115,726 +0.37(+3.49%)
Dec 08, 2017 10.39 10.65 10.25 10.65 47,031 +0.33(+3.24%)
Dec 07, 2017 9.874 10.36 9.874 10.32 51,166 +0.37(+3.73%)
Dec 06, 2017 10.10 10.15 9.763 9.949 56,042 -0.22(-2.19%)
Dec 05, 2017 10.17 10.32 10.02 10.17 53,988 +0.00(+0.00%)
Dec 04, 2017 10.39 10.39 10.02 10.17 45,622 -0.30(-2.84%)
Dec 01, 2017 10.54 10.54 10.39 10.47 28,080 +0.04(+0.36%)
Nov 30, 2017 10.17 10.51 10.14 10.43 57,165 +0.30(+2.93%)
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.