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 (%)
Apr 30, 2020 5.080 5.670 5.080 5.461 79,283 +0.38(+7.49%)
Apr 29, 2020 5.000 5.230 4.980 5.080 93,977 +0.10(+2.01%)
Apr 28, 2020 4.960 5.000 4.910 4.980 129,857 -0.01(-0.20%)
Apr 27, 2020 5.600 5.600 4.900 4.990 90,444 -0.58(-10.41%)
Apr 24, 2020 5.250 5.750 5.250 5.570 62,000 +0.34(+6.58%)
Apr 23, 2020 5.130 5.360 5.100 5.226 49,306 +0.11(+2.07%)
Apr 22, 2020 5.300 5.350 5.050 5.120 23,768 -0.05(-0.97%)
Apr 21, 2020 4.980 5.270 4.920 5.170 39,459 +0.07(+1.37%)
Apr 20, 2020 4.920 5.300 4.815 5.100 45,660 -0.10(-1.92%)
Apr 17, 2020 5.000 5.250 4.950 5.200 47,700 +0.31(+6.34%)
Apr 16, 2020 4.990 5.000 4.500 4.890 28,091 -0.04(-0.81%)
Apr 15, 2020 5.330 5.350 4.860 4.930 54,340 -0.42(-7.85%)
Apr 14, 2020 5.360 5.797 5.110 5.350 31,119 +0.13(+2.49%)
Apr 13, 2020 5.530 5.530 5.000 5.220 43,342 -0.05(-0.95%)
Apr 09, 2020 5.100 5.500 5.050 5.270 65,000 +0.17(+3.33%)
Apr 08, 2020 5.400 5.580 5.000 5.100 80,631 -0.32(-5.90%)
Apr 07, 2020 5.610 6.024 5.100 5.420 27,883 -0.17(-3.04%)
Apr 06, 2020 5.480 5.670 5.300 5.590 19,173 +0.16(+2.95%)
Apr 03, 2020 5.760 5.760 5.090 5.430 17,100 -0.09(-1.63%)
Apr 02, 2020 5.120 5.530 5.120 5.520 15,873 +0.42(+8.24%)
Apr 01, 2020 5.450 5.600 5.100 5.100 21,263 -0.60(-10.53%)
Mar 31, 2020 5.900 6.000 5.575 5.700 24,683 -0.19(-3.23%)
Mar 30, 2020 5.910 6.150 5.660 5.890 33,625 -0.02(-0.34%)
Mar 27, 2020 6.400 6.527 5.800 5.910 39,600 -0.53(-8.23%)
Mar 26, 2020 5.930 6.690 5.930 6.440 21,312 +0.51(+8.60%)
Mar 25, 2020 5.170 6.000 5.100 5.930 37,860 +0.89(+17.66%)
Mar 24, 2020 5.320 5.810 4.770 5.040 49,264 +0.20(+4.13%)
Mar 23, 2020 5.000 5.010 4.650 4.840 36,874 -0.34(-6.56%)
Mar 20, 2020 5.100 5.407 5.100 5.180 13,700 +0.18(+3.60%)
Mar 19, 2020 4.900 5.499 4.800 5.000 50,422 +0.00(+0.00%)
Mar 18, 2020 5.840 5.850 4.716 5.000 71,630 -1.19(-19.22%)
Mar 17, 2020 6.070 6.345 5.750 6.190 19,551 +0.05(+0.81%)
Mar 16, 2020 5.490 6.800 5.140 6.140 79,165 +0.43(+7.53%)
Mar 13, 2020 5.670 5.920 5.500 5.710 79,400 +0.14(+2.51%)
Mar 12, 2020 5.990 6.000 5.076 5.570 120,495 -1.06(-15.99%)
Mar 11, 2020 7.200 7.200 6.500 6.630 53,536 -0.66(-9.05%)
Mar 10, 2020 6.770 7.470 6.680 7.290 54,436 +0.68(+10.29%)
Mar 09, 2020 6.800 7.140 6.600 6.610 85,181 -1.29(-16.33%)
Mar 06, 2020 7.840 8.740 7.840 7.900 92,500 -0.44(-5.28%)
Mar 05, 2020 7.860 8.400 7.800 8.340 41,413 +0.18(+2.21%)
Mar 04, 2020 8.390 8.390 7.920 8.160 41,771 -0.02(-0.27%)
Mar 03, 2020 8.220 8.400 8.100 8.182 61,158 +0.11(+1.39%)
Mar 02, 2020 7.250 8.360 7.050 8.070 158,005 +0.78(+10.70%)
Feb 28, 2020 7.320 7.340 6.900 7.290 92,800 -0.08(-1.09%)
Feb 27, 2020 7.680 7.860 7.310 7.370 92,249 -0.40(-5.15%)
Feb 26, 2020 7.810 7.990 7.681 7.770 32,300 -0.02(-0.26%)
Feb 25, 2020 7.890 8.140 7.650 7.790 72,568 -0.09(-1.14%)
Feb 24, 2020 7.600 8.022 7.400 7.880 103,251 +0.26(+3.41%)
Feb 21, 2020 7.780 7.906 7.600 7.620 59,300 -0.28(-3.54%)
Feb 20, 2020 8.060 8.200 7.640 7.900 127,608 -0.29(-3.54%)
Feb 19, 2020 8.250 8.400 8.005 8.190 71,040 -0.02(-0.24%)
Feb 18, 2020 7.700 8.370 7.700 8.210 99,299 +0.51(+6.62%)
Feb 14, 2020 8.220 8.220 7.550 7.700 299,200 -0.52(-6.33%)
Feb 13, 2020 8.680 8.740 8.220 8.220 105,282 -0.44(-5.08%)
Feb 12, 2020 8.800 9.030 8.580 8.660 130,077 -0.24(-2.70%)
Feb 11, 2020 9.720 9.720 8.850 8.900 201,631 -0.82(-8.44%)
Feb 10, 2020 10.22 10.22 9.230 9.720 233,415 -0.81(-7.69%)
Feb 07, 2020 11.00 11.00 10.48 10.53 129,300 -0.68(-6.05%)
Feb 06, 2020 11.28 11.40 10.71 11.21 225,395 +0.02(+0.17%)
Feb 05, 2020 10.68 11.30 10.68 11.19 163,295 +0.58(+5.50%)
Feb 04, 2020 10.11 10.62 10.10 10.61 129,867 +0.54(+5.32%)
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.