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 (%)
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%)
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.