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 (%)
Jul 31, 2019 14.25 14.44 14.15 14.20 43,909 -0.04(-0.25%)
Jul 30, 2019 13.91 14.24 13.82 14.23 34,432 +0.34(+2.42%)
Jul 29, 2019 13.91 14.10 13.85 13.89 19,040 -0.02(-0.13%)
Jul 26, 2019 13.88 14.18 13.77 13.91 31,637 +0.03(+0.25%)
Jul 25, 2019 13.81 14.11 13.80 13.88 46,668 +0.20(+1.43%)
Jul 24, 2019 13.89 14.12 13.59 13.68 56,025 -0.10(-0.71%)
Jul 23, 2019 13.90 14.05 13.77 13.78 29,186 -0.10(-0.70%)
Jul 22, 2019 13.82 14.02 13.74 13.88 24,156 +0.07(+0.51%)
Jul 19, 2019 13.99 13.99 13.72 13.81 25,648 -0.15(-1.08%)
Jul 18, 2019 14.16 14.24 13.79 13.96 14,264 -0.28(-1.99%)
Jul 17, 2019 14.08 14.31 13.81 14.24 27,951 +0.12(+0.88%)
Jul 16, 2019 14.12 14.37 14.12 14.12 16,767 +0.00(+0.00%)
Jul 15, 2019 14.33 14.33 14.12 14.12 21,067 -0.27(-1.85%)
Jul 12, 2019 14.76 14.76 14.38 14.38 18,643 -0.28(-1.93%)
Jul 11, 2019 14.76 14.76 14.59 14.66 12,571 -0.07(-0.48%)
Jul 10, 2019 14.46 14.74 14.46 14.74 15,686 +0.36(+2.52%)
Jul 09, 2019 14.29 14.38 14.15 14.37 14,941 +0.02(+0.12%)
Jul 08, 2019 14.03 14.36 14.03 14.36 18,732 +0.19(+1.37%)
Jul 05, 2019 13.83 14.19 13.83 14.16 20,451 -0.07(-0.50%)
Jul 03, 2019 14.36 14.37 14.14 14.23 8,361 -0.06(-0.43%)
Jul 02, 2019 14.46 14.53 14.07 14.29 18,776 +0.00(+0.00%)
Jul 01, 2019 14.72 14.80 14.20 14.29 34,958 -0.46(-3.12%)
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%)
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.