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 (%)
May 31, 2018 12.48 12.68 12.48 12.68 27,364 +0.28(+2.24%)
May 30, 2018 12.52 12.68 12.40 12.40 61,170 -0.16(-1.26%)
May 29, 2018 12.36 12.68 12.36 12.56 41,269 +0.16(+1.28%)
May 25, 2018 12.40 12.40 12.40 0 +0.16(+1.29%)
May 24, 2018 12.40 12.40 11.96 12.24 19,885 -0.12(-0.96%)
May 23, 2018 12.32 12.48 12.20 12.36 19,545 +0.16(+1.30%)
May 22, 2018 12.52 12.57 12.12 12.20 34,213 -0.28(-2.22%)
May 21, 2018 12.60 12.68 12.36 12.48 38,567 -0.12(-0.94%)
May 18, 2018 12.64 12.68 12.48 12.60 22,164 +0.00(+0.00%)
May 17, 2018 12.48 12.67 12.40 12.60 19,253 +0.20(+1.60%)
May 16, 2018 12.28 12.68 12.28 12.40 51,063 +0.04(+0.32%)
May 15, 2018 12.28 12.36 12.20 12.36 5,470 +0.08(+0.65%)
May 14, 2018 12.04 12.44 11.88 12.28 47,572 +0.16(+1.31%)
May 11, 2018 11.84 12.12 11.78 12.12 13,067 +0.36(+3.03%)
May 10, 2018 12.00 12.00 11.69 11.76 17,775 -0.20(-1.64%)
May 09, 2018 11.96 12.01 11.92 11.96 6,457 +0.04(+0.32%)
May 08, 2018 12.32 12.44 11.92 11.92 25,836 -0.52(-4.14%)
May 07, 2018 12.48 12.64 12.32 12.44 51,325 +0.05(+0.40%)
May 04, 2018 12.27 12.43 12.08 12.39 60,285 +0.12(+0.94%)
May 03, 2018 12.12 12.27 11.89 12.27 67,463 +0.46(+3.90%)
May 02, 2018 11.75 11.81 11.62 11.81 23,199 +0.19(+1.65%)
May 01, 2018 11.85 11.85 11.28 11.62 41,570 -0.23(-1.94%)
Apr 30, 2018 11.43 11.85 11.41 11.85 61,499 +0.58(+5.10%)
Apr 27, 2018 11.47 11.47 11.28 11.28 19,050 -0.15(-1.34%)
Apr 26, 2018 11.31 11.43 11.31 11.43 26,971 +0.12(+1.02%)
Apr 25, 2018 11.20 11.39 11.08 11.31 8,811 +0.23(+2.08%)
Apr 24, 2018 11.43 11.43 11.05 11.08 26,053 -0.27(-2.37%)
Apr 23, 2018 11.28 11.43 11.16 11.35 5,092 +0.04(+0.34%)
Apr 20, 2018 11.39 11.39 11.12 11.31 15,457 +0.15(+1.38%)
Apr 19, 2018 11.39 11.51 11.08 11.16 32,055 -0.15(-1.36%)
Apr 18, 2018 11.39 11.53 11.31 11.31 13,844 +0.04(+0.34%)
Apr 17, 2018 11.20 11.28 11.09 11.28 32,999 +0.23(+2.08%)
Apr 16, 2018 11.12 11.12 11.05 11.05 19,416 -0.04(-0.35%)
Apr 13, 2018 10.97 11.20 10.97 11.08 17,447 +0.19(+1.76%)
Apr 12, 2018 11.05 11.05 10.82 10.89 8,647 -0.15(-1.39%)
Apr 11, 2018 11.04 11.12 10.89 11.05 19,863 -0.08(-0.69%)
Apr 10, 2018 10.80 11.16 10.78 11.12 15,864 +0.35(+3.20%)
Apr 09, 2018 11.01 11.11 10.78 10.78 10,928 -0.42(-3.77%)
Apr 06, 2018 10.89 11.24 10.82 11.20 22,208 +0.08(+0.69%)
Apr 05, 2018 10.85 11.32 10.79 11.12 48,017 +0.35(+3.20%)
Apr 04, 2018 10.70 10.78 10.70 10.78 29,458 +0.04(+0.36%)
Apr 03, 2018 10.78 10.82 10.59 10.74 15,731 -0.12(-1.06%)
Apr 02, 2018 10.70 10.85 10.55 10.85 38,767 +0.15(+1.43%)
Mar 29, 2018 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 28, 2018 10.78 10.78 10.36 10.70 42,991 -0.15(-1.41%)
Mar 27, 2018 11.12 11.23 10.78 10.85 18,589 -0.23(-2.08%)
Mar 26, 2018 10.85 11.24 10.78 11.08 24,835 +0.31(+2.85%)
Mar 23, 2018 11.01 11.12 10.78 10.78 16,484 -0.23(-2.09%)
Mar 22, 2018 11.35 11.35 11.01 11.01 14,646 -0.35(-3.04%)
Mar 21, 2018 11.05 11.70 11.05 11.35 45,889 +0.42(+3.86%)
Mar 20, 2018 11.13 11.24 10.93 10.93 7,750 -0.23(-2.06%)
Mar 19, 2018 11.20 11.24 10.78 11.16 16,565 +0.04(+0.34%)
Mar 16, 2018 11.12 11.20 10.92 11.12 15,977 +0.00(+0.00%)
Mar 15, 2018 11.28 11.31 10.74 11.12 47,732 -0.08(-0.68%)
Mar 14, 2018 10.97 11.20 10.89 11.20 38,547 +0.27(+2.46%)
Mar 13, 2018 11.01 11.11 10.93 10.93 34,336 -0.19(-1.72%)
Mar 12, 2018 11.20 11.37 10.89 11.12 23,026 +0.00(+0.00%)
Mar 09, 2018 11.21 11.28 10.89 11.12 14,290 +0.00(+0.00%)
Mar 08, 2018 11.35 11.35 11.12 11.12 4,707 -0.23(-2.03%)
Mar 07, 2018 11.43 11.08 11.35 16,693 +0.00(+0.00%)
Mar 06, 2018 10.89 11.39 10.82 11.35 28,218 +0.46(+4.19%)
Mar 05, 2018 10.89 10.93 10.69 10.90 21,414 +0.00(+0.03%)
Mar 02, 2018 10.62 10.89 10.53 10.89 15,903 +0.23(+2.16%)
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.