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%)
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.