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 (%)
Mar 29, 2019 15.00 15.38 14.98 15.19 43,496 +0.20(+1.32%)
Mar 28, 2019 14.94 15.15 14.88 15.00 23,661 +0.08(+0.52%)
Mar 27, 2019 15.00 15.21 14.92 14.92 4,982 -0.09(-0.57%)
Mar 26, 2019 14.99 15.21 14.82 15.00 28,587 +0.08(+0.52%)
Mar 25, 2019 14.95 15.10 14.83 14.93 35,924 -0.07(-0.46%)
Mar 22, 2019 15.14 15.24 14.86 15.00 22,097 -0.28(-1.86%)
Mar 21, 2019 14.92 15.43 14.92 15.28 31,864 +0.45(+3.02%)
Mar 20, 2019 15.15 15.23 14.71 14.83 44,947 -0.36(-2.38%)
Mar 19, 2019 15.35 15.42 15.12 15.19 23,308 -0.15(-0.95%)
Mar 18, 2019 15.00 15.35 14.99 15.34 23,897 +0.34(+2.24%)
Mar 15, 2019 15.17 15.38 15.00 15.00 18,840 -0.09(-0.57%)
Mar 14, 2019 15.37 15.63 15.05 15.09 24,830 -0.28(-1.85%)
Mar 13, 2019 15.48 15.70 15.37 15.37 13,312 +0.01(+0.06%)
Mar 12, 2019 15.31 15.43 15.31 15.37 19,457 +0.06(+0.39%)
Mar 11, 2019 15.23 15.61 15.23 15.31 22,865 +0.08(+0.51%)
Mar 08, 2019 15.04 15.23 14.70 15.23 38,844 +0.17(+1.14%)
Mar 07, 2019 15.31 15.44 15.05 15.06 55,782 -0.25(-1.63%)
Mar 06, 2019 15.54 15.76 15.29 15.31 24,476 -0.24(-1.55%)
Mar 05, 2019 15.63 15.73 15.43 15.55 14,324 -0.10(-0.66%)
Mar 04, 2019 15.53 15.76 15.45 15.65 24,646 +0.14(+0.89%)
Mar 01, 2019 15.86 15.99 15.51 15.51 21,631 -0.44(-2.75%)
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%)
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.