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 (%)
Nov 30, 2018 15.01 15.02 14.61 14.68 20,438 -0.32(-2.12%)
Nov 29, 2018 14.74 15.19 14.43 15.00 39,446 +0.25(+1.70%)
Nov 28, 2018 14.67 14.88 14.46 14.75 18,951 +0.22(+1.50%)
Nov 27, 2018 14.14 14.57 13.97 14.53 34,420 +0.38(+2.66%)
Nov 26, 2018 15.01 15.16 13.86 14.16 100,117 -0.73(-4.89%)
Nov 23, 2018 15.16 15.21 14.88 14.88 15,418 -0.44(-2.84%)
Nov 21, 2018 15.32 15.32 15.32 0 +0.64(+4.33%)
Nov 20, 2018 15.24 15.33 14.64 14.68 95,488 -0.80(-5.19%)
Nov 19, 2018 15.90 16.03 15.46 15.49 59,620 -0.35(-2.22%)
Nov 16, 2018 15.43 16.08 15.32 15.84 25,577 +0.36(+2.32%)
Nov 15, 2018 15.38 15.69 15.20 15.48 27,073 +0.23(+1.54%)
Nov 14, 2018 15.61 15.78 15.15 15.24 46,555 -0.28(-1.78%)
Nov 13, 2018 15.69 15.83 15.44 15.52 31,733 -0.18(-1.12%)
Nov 12, 2018 15.90 15.90 15.49 15.70 47,695 -0.05(-0.32%)
Nov 09, 2018 16.05 16.05 15.36 15.75 61,434 -0.38(-2.34%)
Nov 08, 2018 16.42 16.57 15.90 16.12 69,882 -0.28(-1.68%)
Nov 07, 2018 16.31 16.72 15.90 16.40 126,951 +0.18(+1.10%)
Nov 06, 2018 16.84 17.22 16.10 16.22 123,594 -0.62(-3.68%)
Nov 05, 2018 16.51 17.11 16.38 16.84 107,585 +0.27(+1.62%)
Nov 02, 2018 16.69 16.69 16.16 16.57 62,568 +0.11(+0.64%)
Nov 01, 2018 16.30 17.12 16.22 16.47 100,189 +0.16(+1.00%)
Oct 31, 2018 15.85 16.30 15.54 16.30 82,811 +0.80(+5.15%)
Oct 30, 2018 15.32 16.05 15.30 15.50 68,438 +0.18(+1.17%)
Oct 29, 2018 16.14 16.25 15.32 15.32 113,666 -0.68(-4.28%)
Oct 26, 2018 15.42 16.05 15.42 16.01 54,839 +0.42(+2.72%)
Oct 25, 2018 15.57 15.94 15.57 15.58 44,375 +0.04(+0.26%)
Oct 24, 2018 15.74 16.10 15.54 15.54 87,280 -0.20(-1.24%)
Oct 23, 2018 15.36 15.77 14.87 15.74 74,024 +0.33(+2.11%)
Oct 22, 2018 15.45 15.88 15.29 15.41 74,550 +0.14(+0.91%)
Oct 19, 2018 14.92 15.45 14.92 15.28 46,619 +0.39(+2.63%)
Oct 18, 2018 15.60 15.66 14.88 14.88 90,690 -0.72(-4.60%)
Oct 17, 2018 15.53 15.81 15.39 15.60 22,499 +0.04(+0.26%)
Oct 16, 2018 15.57 15.73 15.41 15.56 43,915 +0.20(+1.27%)
Oct 15, 2018 14.79 15.41 14.79 15.36 38,323 +0.59(+3.97%)
Oct 12, 2018 15.49 15.49 14.67 14.78 69,438 -0.39(-2.58%)
Oct 11, 2018 15.05 15.44 15.05 15.17 23,913 +0.07(+0.43%)
Oct 10, 2018 15.48 15.57 15.10 15.10 72,140 -0.29(-1.91%)
Oct 09, 2018 14.53 15.41 14.53 15.40 67,469 +0.89(+6.12%)
Oct 08, 2018 15.65 15.76 14.51 14.51 173,093 -1.10(-7.05%)
Oct 05, 2018 15.48 15.66 15.48 15.61 43,552 +0.16(+1.06%)
Oct 04, 2018 15.54 15.69 15.32 15.45 68,477 -0.18(-1.15%)
Oct 03, 2018 15.41 15.69 15.25 15.63 89,653 +0.55(+3.62%)
Oct 02, 2018 15.00 15.53 14.96 15.08 68,752 +0.28(+1.87%)
Oct 01, 2018 14.67 14.96 14.62 14.80 51,116 +0.17(+1.17%)
Sep 28, 2018 14.63 14.67 14.59 14.63 25,517 +0.08(+0.56%)
Sep 27, 2018 14.59 14.79 14.55 14.55 21,409 -0.04(-0.28%)
Sep 26, 2018 14.55 14.67 14.51 14.59 27,655 +0.04(+0.28%)
Sep 25, 2018 14.63 14.65 14.55 14.55 16,476 -0.08(-0.56%)
Sep 24, 2018 14.63 14.72 14.47 14.63 19,408 +0.00(+0.00%)
Sep 21, 2018 14.67 14.79 14.55 14.63 17,666 +0.00(+0.00%)
Sep 20, 2018 14.51 14.63 14.51 14.63 12,053 +0.20(+1.41%)
Sep 19, 2018 14.59 14.63 14.39 14.43 15,067 -0.20(-1.39%)
Sep 18, 2018 14.39 14.71 14.31 14.63 46,013 +0.37(+2.57%)
Sep 17, 2018 14.59 14.79 14.26 14.26 68,242 -0.41(-2.78%)
Sep 14, 2018 14.71 14.75 14.47 14.67 27,112 +0.00(+0.00%)
Sep 13, 2018 14.75 14.75 14.39 14.67 36,461 +0.00(+0.00%)
Sep 12, 2018 14.06 14.79 14.06 14.67 45,459 +0.61(+4.35%)
Sep 11, 2018 14.59 14.63 13.90 14.06 93,129 -0.77(-5.22%)
Sep 10, 2018 15.04 15.08 14.67 14.84 58,780 +0.00(+0.00%)
Sep 07, 2018 15.24 15.24 14.67 14.84 55,575 -0.41(-2.67%)
Sep 06, 2018 15.36 15.44 15.16 15.24 17,877 -0.16(-1.06%)
Sep 05, 2018 15.41 15.62 15.24 15.41 73,556 +0.09(+0.61%)
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.