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 28, 2019 14.07 14.75 13.99 14.75 33,106 +0.64(+4.51%)
Jun 27, 2019 14.01 14.28 14.01 14.12 12,653 -0.02(-0.13%)
Jun 26, 2019 13.93 14.14 13.85 14.13 7,117 +0.30(+2.18%)
Jun 25, 2019 14.25 14.25 13.83 13.83 20,034 -0.42(-2.92%)
Jun 24, 2019 14.25 14.39 14.12 14.25 40,257 +0.04(+0.31%)
Jun 21, 2019 14.07 14.49 14.07 14.20 30,394 +0.10(+0.69%)
Jun 20, 2019 14.16 14.27 13.95 14.11 19,034 +0.19(+1.40%)
Jun 19, 2019 13.82 14.05 13.78 13.91 14,231 +0.18(+1.29%)
Jun 18, 2019 14.03 14.03 13.72 13.74 13,625 -0.09(-0.64%)
Jun 17, 2019 13.88 14.01 13.81 13.82 20,434 -0.11(-0.76%)
Jun 14, 2019 13.94 14.06 13.85 13.93 9,717 -0.11(-0.76%)
Jun 13, 2019 13.85 14.06 13.81 14.04 13,756 +0.20(+1.47%)
Jun 12, 2019 14.06 14.06 13.77 13.83 12,111 -0.15(-1.08%)
Jun 11, 2019 14.17 14.23 13.85 13.98 21,433 -0.15(-1.06%)
Jun 10, 2019 14.03 14.32 14.03 14.13 22,962 +0.10(+0.69%)
Jun 07, 2019 13.84 14.05 13.84 14.04 14,010 +0.19(+1.41%)
Jun 06, 2019 14.16 14.16 13.81 13.84 13,407 -0.30(-2.13%)
Jun 05, 2019 14.23 14.37 14.04 14.14 11,241 -0.04(-0.25%)
Jun 04, 2019 13.89 14.26 13.73 14.18 38,438 +0.37(+2.69%)
Jun 03, 2019 13.98 14.06 13.81 13.81 32,092 -0.19(-1.39%)
May 31, 2019 14.18 14.42 13.99 14.00 30,959 -0.20(-1.43%)
May 30, 2019 14.29 14.35 14.20 14.20 12,017 -0.05(-0.37%)
May 29, 2019 14.33 14.43 13.94 14.26 34,932 -0.19(-1.35%)
May 28, 2019 14.46 14.58 14.26 14.45 29,725 -0.05(-0.36%)
May 24, 2019 14.65 14.72 14.40 14.50 31,863 -0.10(-0.68%)
May 23, 2019 14.80 14.80 14.59 14.60 33,727 -0.13(-0.90%)
May 22, 2019 14.82 14.95 14.69 14.74 10,577 -0.23(-1.54%)
May 21, 2019 14.85 15.11 14.82 14.97 16,472 +0.03(+0.18%)
May 20, 2019 14.82 15.05 14.65 14.94 23,398 +0.11(+0.72%)
May 17, 2019 15.12 15.12 14.83 14.83 25,874 -0.28(-1.87%)
May 16, 2019 15.22 15.22 14.73 15.12 82,671 -0.06(-0.41%)
May 15, 2019 15.31 15.40 15.16 15.18 20,776 -0.04(-0.29%)
May 14, 2019 15.37 15.47 15.22 15.22 26,681 -0.10(-0.64%)
May 13, 2019 15.48 15.51 15.17 15.32 22,216 -0.22(-1.42%)
May 10, 2019 14.82 15.57 14.82 15.54 62,936 +0.67(+4.52%)
May 09, 2019 15.32 15.32 14.62 14.87 45,582 -0.32(-2.10%)
May 08, 2019 15.39 15.46 15.15 15.19 40,282 -0.28(-1.83%)
May 07, 2019 15.79 15.79 15.21 15.47 32,493 -0.30(-1.91%)
May 06, 2019 15.48 15.86 15.14 15.77 55,548 +0.29(+1.84%)
May 03, 2019 15.31 15.61 15.26 15.49 88,621 +0.25(+1.64%)
May 02, 2019 15.22 15.32 15.17 15.24 40,652 +0.00(+0.00%)
May 01, 2019 15.27 15.37 15.17 15.24 38,174 -0.05(-0.34%)
Apr 30, 2019 15.13 15.35 14.99 15.29 94,324 +0.15(+1.02%)
Apr 29, 2019 15.13 15.25 15.05 15.13 52,043 +0.00(+0.00%)
Apr 26, 2019 15.12 15.21 15.09 15.13 16,514 +0.08(+0.51%)
Apr 25, 2019 15.05 15.28 15.05 15.06 17,595 -0.02(-0.11%)
Apr 24, 2019 15.14 15.24 15.05 15.07 20,975 -0.11(-0.74%)
Apr 23, 2019 15.13 15.34 15.05 15.18 24,342 +0.14(+0.91%)
Apr 22, 2019 15.06 15.29 15.01 15.05 12,226 -0.04(-0.28%)
Apr 18, 2019 15.47 15.47 14.75 15.09 38,960 -0.21(-1.40%)
Apr 17, 2019 15.42 15.42 15.28 15.31 12,570 -0.09(-0.56%)
Apr 16, 2019 15.55 15.61 15.31 15.39 28,159 -0.09(-0.61%)
Apr 15, 2019 15.33 15.52 15.27 15.49 25,191 +0.11(+0.73%)
Apr 12, 2019 15.20 15.43 15.20 15.37 12,327 +0.22(+1.48%)
Apr 11, 2019 15.13 15.32 15.12 15.15 27,577 +0.02(+0.11%)
Apr 10, 2019 15.21 15.22 15.13 15.13 39,965 -0.09(-0.57%)
Apr 09, 2019 15.18 15.23 15.13 15.22 18,535 +0.03(+0.23%)
Apr 08, 2019 15.13 15.26 15.05 15.18 19,459 -0.04(-0.28%)
Apr 05, 2019 15.15 15.31 15.08 15.23 18,840 +0.09(+0.63%)
Apr 04, 2019 15.01 15.22 15.01 15.13 8,264 +0.14(+0.92%)
Apr 03, 2019 15.12 15.23 14.92 15.00 20,671 -0.10(-0.68%)
Apr 02, 2019 15.13 15.16 14.86 15.10 13,660 -0.03(-0.23%)
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.