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 16.22 16.51 16.13 16.41 22,000 +0.07(+0.43%)
Dec 28, 2018 16.11 16.52 16.00 16.34 23,800 +0.29(+1.81%)
Dec 27, 2018 15.25 16.25 15.25 16.05 38,804 +0.77(+5.04%)
Dec 26, 2018 15.32 15.32 14.58 15.28 30,714 +0.22(+1.46%)
Dec 24, 2018 15.10 15.21 14.77 15.06 48,200 -0.08(-0.53%)
Dec 21, 2018 15.20 15.42 15.00 15.14 26,300 -0.04(-0.26%)
Dec 20, 2018 16.11 16.11 15.10 15.18 66,099 -0.93(-5.77%)
Dec 19, 2018 15.91 16.29 15.66 16.11 34,043 +0.26(+1.64%)
Dec 18, 2018 16.33 16.52 15.61 15.85 58,490 -0.48(-2.94%)
Dec 17, 2018 17.45 17.45 16.22 16.33 54,886 -1.13(-6.47%)
Dec 14, 2018 16.90 17.82 16.60 17.46 65,000 +0.49(+2.89%)
Dec 13, 2018 17.20 17.28 16.88 16.97 44,796 -0.23(-1.34%)
Dec 12, 2018 17.05 17.33 17.03 17.20 21,516 +0.13(+0.76%)
Dec 11, 2018 17.25 17.39 16.90 17.07 33,664 -0.04(-0.23%)
Dec 10, 2018 17.55 17.72 17.04 17.11 30,231 -0.53(-3.00%)
Dec 07, 2018 17.33 17.80 17.07 17.64 32,000 +0.46(+2.68%)
Dec 06, 2018 17.09 17.35 17.02 17.18 34,774 +0.04(+0.23%)
Dec 04, 2018 17.69 17.91 17.09 17.14 23,100 -0.56(-3.16%)
Dec 03, 2018 17.65 17.99 17.00 17.70 53,503 +0.15(+0.85%)
Nov 30, 2018 17.94 17.95 17.46 17.55 17,100 -0.38(-2.12%)
Nov 29, 2018 17.62 18.15 17.25 17.93 33,003 +0.30(+1.70%)
Nov 28, 2018 17.53 17.78 17.28 17.63 15,856 +0.26(+1.50%)
Nov 27, 2018 16.90 17.41 16.70 17.37 28,798 +0.45(+2.66%)
Nov 26, 2018 17.94 18.12 16.56 16.92 83,764 -0.87(-4.89%)
Nov 23, 2018 18.12 18.18 17.79 17.79 12,900 -0.52(-2.84%)
Nov 21, 2018 18.31 18.31 18.31 0 +0.76(+4.33%)
Nov 20, 2018 18.22 18.32 17.50 17.55 79,891 -0.96(-5.19%)
Nov 19, 2018 19.00 19.16 18.48 18.51 49,882 -0.42(-2.22%)
Nov 16, 2018 18.44 19.22 18.31 18.93 21,400 +0.43(+2.32%)
Nov 15, 2018 18.38 18.75 18.17 18.50 22,651 +0.28(+1.54%)
Nov 14, 2018 18.66 18.86 18.11 18.22 38,951 -0.33(-1.78%)
Nov 13, 2018 18.75 18.92 18.45 18.55 26,550 -0.21(-1.12%)
Nov 12, 2018 19.00 19.00 18.52 18.76 39,905 -0.06(-0.32%)
Nov 09, 2018 19.18 19.18 18.36 18.82 51,400 -0.45(-2.34%)
Nov 08, 2018 19.62 19.81 19.00 19.27 58,468 -0.33(-1.68%)
Nov 07, 2018 19.50 19.99 19.00 19.60 106,215 -0.30(-1.51%)
Nov 06, 2018 20.66 21.12 19.75 19.90 100,743 -0.76(-3.68%)
Nov 05, 2018 20.25 20.99 20.10 20.66 87,694 +0.33(+1.62%)
Nov 02, 2018 20.48 20.48 19.82 20.33 51,000 +0.13(+0.64%)
Nov 01, 2018 20.00 21.00 19.90 20.20 81,666 +0.20(+1.00%)
Oct 31, 2018 19.44 20.00 19.06 20.00 67,501 +0.98(+5.15%)
Oct 30, 2018 18.80 19.69 18.77 19.02 55,785 +0.22(+1.17%)
Oct 29, 2018 19.80 19.94 18.79 18.80 92,651 -0.84(-4.28%)
Oct 26, 2018 18.92 19.69 18.92 19.64 44,700 +0.52(+2.72%)
Oct 25, 2018 19.10 19.55 19.10 19.12 36,171 +0.05(+0.26%)
Oct 24, 2018 19.31 19.75 19.07 19.07 71,143 -0.24(-1.24%)
Oct 23, 2018 18.85 19.35 18.24 19.31 60,338 +0.40(+2.12%)
Oct 22, 2018 18.95 19.48 18.76 18.91 60,767 +0.17(+0.91%)
Oct 19, 2018 18.30 18.96 18.30 18.74 38,000 +0.48(+2.63%)
Oct 18, 2018 19.14 19.21 18.26 18.26 73,923 -0.88(-4.60%)
Oct 17, 2018 19.05 19.39 18.88 19.14 18,340 +0.05(+0.26%)
Oct 16, 2018 19.10 19.30 18.90 19.09 35,796 +0.24(+1.27%)
Oct 15, 2018 18.15 18.90 18.15 18.85 31,238 +0.72(+3.97%)
Oct 12, 2018 19.00 19.00 18.00 18.13 56,600 -0.48(-2.58%)
Oct 11, 2018 18.46 18.94 18.46 18.61 19,492 +0.08(+0.43%)
Oct 10, 2018 18.99 19.10 18.53 18.53 58,803 -0.36(-1.91%)
Oct 09, 2018 17.82 18.91 17.82 18.89 54,995 +1.09(+6.12%)
Oct 08, 2018 19.20 19.33 17.80 17.80 141,091 -1.35(-7.05%)
Oct 05, 2018 18.99 19.21 18.99 19.15 35,500 +0.20(+1.06%)
Oct 04, 2018 19.06 19.25 18.80 18.95 55,817 -0.22(-1.15%)
Oct 03, 2018 18.90 19.25 18.70 19.17 73,078 +0.67(+3.62%)
Oct 02, 2018 18.40 19.05 18.36 18.50 56,041 +0.34(+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.