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 (%)
Jan 31, 2020 10.52 10.53 10.35 10.47 70,600 -0.06(-0.57%)
Jan 30, 2020 10.74 10.83 10.34 10.53 194,710 -0.07(-0.66%)
Jan 29, 2020 10.34 10.60 10.28 10.60 124,830 +0.32(+3.11%)
Jan 28, 2020 10.20 10.54 10.16 10.28 66,351 +0.12(+1.18%)
Jan 27, 2020 10.15 10.25 9.720 10.16 109,852 +0.16(+1.60%)
Jan 24, 2020 10.00 10.37 9.910 10.00 79,500 +0.14(+1.42%)
Jan 23, 2020 9.850 9.990 9.700 9.860 48,631 -0.01(-0.10%)
Jan 22, 2020 10.15 10.17 9.720 9.870 98,861 -0.21(-2.08%)
Jan 21, 2020 10.56 10.56 9.960 10.08 181,525 -0.41(-3.91%)
Jan 17, 2020 10.58 10.58 10.37 10.49 68,400 +0.07(+0.67%)
Jan 16, 2020 10.40 10.60 10.36 10.42 67,989 +0.09(+0.87%)
Jan 15, 2020 10.43 10.52 10.26 10.33 77,477 -0.07(-0.67%)
Jan 14, 2020 10.21 10.45 10.21 10.40 26,626 +0.27(+2.67%)
Jan 13, 2020 10.21 10.36 10.06 10.13 35,083 +0.03(+0.30%)
Jan 10, 2020 10.40 10.48 10.06 10.10 35,600 -0.27(-2.60%)
Jan 09, 2020 10.13 10.38 10.13 10.37 42,434 +0.28(+2.78%)
Jan 08, 2020 10.19 10.48 10.04 10.09 29,721 -0.08(-0.79%)
Jan 07, 2020 10.61 10.73 10.00 10.17 119,517 -0.44(-4.15%)
Jan 06, 2020 10.05 10.82 10.05 10.61 64,771 +0.56(+5.57%)
Jan 03, 2020 9.870 10.17 9.870 10.05 68,200 +0.18(+1.82%)
Jan 02, 2020 9.400 9.970 9.400 9.870 72,637 +0.47(+5.00%)
Dec 31, 2019 9.540 9.719 9.400 9.400 524,500 -0.17(-1.78%)
Dec 30, 2019 10.00 10.00 9.500 9.570 93,607 -0.43(-4.30%)
Dec 27, 2019 10.16 10.27 10.00 10.00 56,800 -0.15(-1.48%)
Dec 26, 2019 10.68 10.90 10.04 10.15 105,808 -0.51(-4.78%)
Dec 24, 2019 10.84 10.87 10.50 10.66 32,100 -0.20(-1.84%)
Dec 23, 2019 10.70 10.97 10.70 10.86 26,705 +0.21(+1.97%)
Dec 20, 2019 10.95 11.00 10.60 10.65 47,700 -0.13(-1.21%)
Dec 19, 2019 10.74 10.99 10.66 10.78 44,730 +0.21(+1.99%)
Dec 18, 2019 10.20 10.88 10.20 10.57 88,126 +0.42(+4.14%)
Dec 17, 2019 9.580 10.22 9.580 10.15 65,263 +0.46(+4.75%)
Dec 16, 2019 9.410 9.760 9.410 9.690 33,769 +0.34(+3.64%)
Dec 13, 2019 9.500 9.550 9.350 9.350 41,800 -0.15(-1.58%)
Dec 12, 2019 9.310 9.500 9.310 9.500 25,592 +0.19(+2.04%)
Dec 11, 2019 9.440 9.465 9.263 9.310 17,353 -0.09(-0.96%)
Dec 10, 2019 8.920 9.470 8.890 9.400 48,612 +0.48(+5.38%)
Dec 09, 2019 8.980 9.111 8.730 8.920 61,862 -0.08(-0.89%)
Dec 06, 2019 8.740 9.150 8.740 9.000 23,200 +0.16(+1.81%)
Dec 05, 2019 8.760 8.940 8.650 8.840 23,966 +0.11(+1.26%)
Dec 04, 2019 8.560 8.905 8.378 8.730 44,683 +0.22(+2.59%)
Dec 03, 2019 8.330 8.590 8.270 8.510 21,018 +0.09(+1.07%)
Dec 02, 2019 9.000 9.008 8.420 8.420 43,474 -0.36(-4.10%)
Nov 29, 2019 8.610 8.900 8.610 8.780 15,800 +0.17(+1.97%)
Nov 27, 2019 8.760 8.944 8.610 8.610 43,600 -0.34(-3.80%)
Nov 26, 2019 8.910 9.060 8.748 8.950 25,809 -0.01(-0.11%)
Nov 25, 2019 8.780 9.110 8.650 8.960 47,307 +0.32(+3.70%)
Nov 22, 2019 8.900 9.180 8.450 8.640 101,900 +0.14(+1.65%)
Nov 21, 2019 8.090 8.557 8.050 8.500 66,188 +0.41(+5.07%)
Nov 20, 2019 8.500 8.500 8.050 8.090 135,728 -0.39(-4.60%)
Nov 19, 2019 8.960 8.960 8.430 8.480 118,299 -0.52(-5.78%)
Nov 18, 2019 9.700 9.865 8.610 9.000 192,379 -0.77(-7.88%)
Nov 15, 2019 10.30 10.45 9.540 9.770 143,500 -0.35(-3.46%)
Nov 14, 2019 10.19 10.25 10.06 10.12 19,968 -0.03(-0.30%)
Nov 13, 2019 10.35 10.59 9.981 10.15 58,946 -0.20(-1.93%)
Nov 12, 2019 10.50 10.70 10.35 10.35 71,352 -0.18(-1.71%)
Nov 11, 2019 11.02 11.08 10.27 10.53 45,673 -0.48(-4.36%)
Nov 08, 2019 11.17 11.24 11.00 11.01 47,500 -0.16(-1.43%)
Nov 07, 2019 11.43 11.50 10.84 11.17 50,716 -0.83(-6.92%)
Nov 06, 2019 12.68 12.99 11.77 12.00 161,190 -0.55(-4.38%)
Nov 05, 2019 11.81 13.25 11.81 12.55 145,538 +0.42(+3.46%)
Nov 04, 2019 11.29 12.25 11.29 12.13 76,907 +0.96(+8.59%)
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.