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 (%)
Aug 30, 2019 12.31 12.31 12.13 12.29 39,544 +0.10(+0.83%)
Aug 29, 2019 11.58 12.34 11.58 12.18 40,992 +0.70(+6.06%)
Aug 28, 2019 11.44 11.53 11.28 11.49 16,170 +0.04(+0.32%)
Aug 27, 2019 11.81 11.81 11.26 11.45 45,165 -0.36(-3.02%)
Aug 26, 2019 11.90 11.90 11.64 11.81 25,794 -0.01(-0.08%)
Aug 23, 2019 12.05 12.20 11.75 11.82 58,005 -0.23(-1.90%)
Aug 22, 2019 12.40 12.40 11.99 12.05 28,487 -0.30(-2.45%)
Aug 21, 2019 12.43 12.56 12.35 12.35 22,410 -0.08(-0.63%)
Aug 20, 2019 12.29 12.52 12.29 12.43 26,269 +0.22(+1.76%)
Aug 19, 2019 12.14 12.69 11.99 12.21 20,252 +0.07(+0.60%)
Aug 16, 2019 11.85 12.14 11.85 12.14 36,594 +0.29(+2.47%)
Aug 15, 2019 12.06 12.12 11.65 11.85 38,073 +0.07(+0.62%)
Aug 14, 2019 11.81 11.96 11.60 11.77 42,834 -0.04(-0.31%)
Aug 13, 2019 11.86 12.34 11.79 11.81 32,899 +0.00(+0.00%)
Aug 12, 2019 11.67 12.11 11.59 11.81 35,453 +0.02(+0.16%)
Aug 09, 2019 12.42 12.42 11.79 11.79 69,257 -0.57(-4.59%)
Aug 08, 2019 12.59 12.77 12.11 12.36 46,775 -0.18(-1.46%)
Aug 07, 2019 13.57 13.65 11.77 12.54 113,199 -1.11(-8.16%)
Aug 06, 2019 13.48 13.85 13.45 13.66 86,312 +0.02(+0.13%)
Aug 05, 2019 13.76 13.89 13.37 13.64 76,664 -0.35(-2.47%)
Aug 02, 2019 14.24 14.24 13.82 13.98 58,190 -0.26(-1.80%)
Aug 01, 2019 14.43 14.45 14.05 14.24 51,566 +0.04(+0.31%)
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%)
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.