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 (%)
Dec 31, 2018 13.57 13.81 13.50 13.73 26,295 +0.06(+0.43%)
Dec 28, 2018 13.48 13.82 13.39 13.67 28,446 +0.24(+1.81%)
Dec 27, 2018 12.76 13.60 12.76 13.43 46,379 +0.64(+5.04%)
Dec 26, 2018 12.82 12.82 12.20 12.78 36,710 +0.18(+1.46%)
Dec 24, 2018 12.63 12.73 12.36 12.60 57,610 -0.07(-0.53%)
Dec 21, 2018 12.72 12.90 12.55 12.67 31,434 -0.03(-0.26%)
Dec 20, 2018 13.48 13.48 12.63 12.70 79,003 -0.78(-5.77%)
Dec 19, 2018 13.31 13.63 13.10 13.48 40,689 +0.22(+1.64%)
Dec 18, 2018 13.66 13.82 13.06 13.26 69,908 -0.40(-2.94%)
Dec 17, 2018 14.60 14.60 13.57 13.66 65,601 -0.95(-6.47%)
Dec 14, 2018 14.14 14.91 13.89 14.61 77,689 +0.41(+2.89%)
Dec 13, 2018 14.39 14.46 14.12 14.20 53,541 -0.19(-1.34%)
Dec 12, 2018 14.27 14.50 14.25 14.39 25,716 +0.11(+0.76%)
Dec 11, 2018 14.43 14.55 14.14 14.28 40,236 -0.03(-0.23%)
Dec 10, 2018 14.68 14.83 14.26 14.32 36,132 -0.44(-3.01%)
Dec 07, 2018 14.50 14.89 14.28 14.76 38,247 +0.38(+2.68%)
Dec 06, 2018 14.30 14.52 14.24 14.37 41,562 +0.03(+0.23%)
Dec 04, 2018 14.80 14.98 14.30 14.34 27,609 -0.47(-3.16%)
Dec 03, 2018 14.77 15.05 14.22 14.81 63,948 +0.13(+0.85%)
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%)
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.