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 (%)
Aug 31, 2020 3.810 3.810 3.640 3.710 42,630 -0.16(-4.13%)
Aug 28, 2020 3.640 3.870 3.640 3.870 78,000 +0.23(+6.32%)
Aug 27, 2020 3.730 3.800 3.640 3.640 31,343 -0.13(-3.45%)
Aug 26, 2020 3.670 3.790 3.660 3.770 23,231 +0.09(+2.45%)
Aug 25, 2020 3.690 3.785 3.650 3.680 17,981 -0.06(-1.60%)
Aug 24, 2020 3.720 3.820 3.680 3.740 47,231 -0.07(-1.84%)
Aug 21, 2020 3.860 3.910 3.709 3.810 58,300 -0.02(-0.52%)
Aug 20, 2020 3.670 3.900 3.670 3.830 52,898 +0.15(+4.08%)
Aug 19, 2020 3.700 3.805 3.670 3.680 18,758 -0.07(-1.87%)
Aug 18, 2020 3.800 3.890 3.750 3.750 20,989 -0.07(-1.83%)
Aug 17, 2020 3.820 3.910 3.770 3.820 26,830 -0.04(-1.04%)
Aug 14, 2020 3.750 3.900 3.659 3.860 67,200 +0.14(+3.65%)
Aug 13, 2020 3.710 3.780 3.670 3.724 11,844 +0.06(+1.75%)
Aug 12, 2020 3.680 3.790 3.650 3.660 20,977 -0.03(-0.81%)
Aug 11, 2020 3.660 3.800 3.660 3.690 66,814 -0.10(-2.64%)
Aug 10, 2020 3.650 3.796 3.550 3.790 138,500 +0.04(+1.07%)
Aug 07, 2020 3.740 3.805 3.540 3.750 132,300 -0.01(-0.27%)
Aug 06, 2020 3.760 3.830 3.740 3.760 26,440 -0.02(-0.53%)
Aug 05, 2020 3.970 3.980 3.750 3.780 37,847 -0.19(-4.79%)
Aug 04, 2020 3.930 3.990 3.820 3.970 40,660 -0.02(-0.50%)
Aug 03, 2020 3.890 4.000 3.872 3.990 56,258 +0.08(+2.05%)
Jul 31, 2020 3.860 3.940 3.840 3.910 54,000 -0.03(-0.76%)
Jul 30, 2020 3.900 3.940 3.760 3.940 37,507 +0.04(+1.03%)
Jul 29, 2020 3.940 3.950 3.870 3.900 30,869 -0.04(-1.02%)
Jul 28, 2020 3.900 4.000 3.860 3.940 46,933 -0.02(-0.51%)
Jul 27, 2020 3.860 3.960 3.860 3.960 22,218 +0.03(+0.76%)
Jul 24, 2020 3.880 3.977 3.810 3.930 33,500 -0.10(-2.48%)
Jul 23, 2020 3.960 4.030 3.760 4.030 33,966 +0.14(+3.60%)
Jul 22, 2020 3.780 3.950 3.770 3.890 98,392 +0.12(+3.18%)
Jul 21, 2020 3.660 3.850 3.650 3.770 39,099 +0.05(+1.34%)
Jul 20, 2020 3.810 3.810 3.669 3.720 37,013 -0.05(-1.33%)
Jul 17, 2020 3.760 3.940 3.745 3.770 108,600 -0.23(-5.75%)
Jul 16, 2020 3.850 4.010 3.850 4.000 29,524 +0.17(+4.44%)
Jul 15, 2020 3.660 3.880 3.636 3.830 77,949 +0.10(+2.68%)
Jul 14, 2020 3.890 3.940 3.600 3.730 63,269 -0.13(-3.37%)
Jul 13, 2020 3.950 3.950 3.650 3.860 101,266 -0.11(-2.88%)
Jul 10, 2020 3.950 4.040 3.910 3.974 22,200 -0.01(-0.14%)
Jul 09, 2020 3.900 4.000 3.900 3.980 36,495 +0.04(+1.02%)
Jul 08, 2020 4.040 4.070 3.910 3.940 27,008 -0.05(-1.25%)
Jul 07, 2020 3.980 4.070 3.950 3.990 33,104 -0.01(-0.25%)
Jul 06, 2020 4.050 4.110 3.970 4.000 43,983 -0.04(-0.87%)
Jul 02, 2020 4.130 4.190 4.010 4.035 30,900 -0.05(-1.34%)
Jul 01, 2020 4.130 4.238 4.010 4.090 48,087 +0.00(+0.00%)
Jun 30, 2020 4.240 4.240 4.090 4.090 19,778 -0.15(-3.54%)
Jun 29, 2020 4.264 4.385 4.120 4.240 29,281 -0.02(-0.47%)
Jun 26, 2020 4.120 4.380 4.120 4.260 33,000 +0.04(+0.95%)
Jun 25, 2020 4.180 4.236 4.010 4.220 43,164 +0.07(+1.68%)
Jun 24, 2020 4.190 4.210 4.150 4.150 31,206 -0.03(-0.72%)
Jun 23, 2020 4.140 4.440 4.110 4.180 70,242 -0.39(-8.53%)
Jun 22, 2020 4.180 4.570 4.110 4.570 69,884 +0.17(+3.86%)
Jun 19, 2020 4.380 4.457 4.330 4.400 37,600 -0.07(-1.57%)
Jun 18, 2020 4.260 4.470 4.240 4.470 19,435 +0.07(+1.59%)
Jun 17, 2020 4.400 4.410 4.210 4.400 20,815 +0.00(+0.00%)
Jun 16, 2020 4.650 4.650 4.250 4.400 41,805 -0.03(-0.68%)
Jun 15, 2020 4.250 4.501 4.250 4.430 23,708 +0.07(+1.61%)
Jun 12, 2020 4.540 4.930 4.300 4.360 38,400 -0.12(-2.68%)
Jun 11, 2020 4.400 4.500 4.200 4.480 43,838 -0.14(-2.99%)
Jun 10, 2020 4.710 4.830 4.530 4.618 23,268 -0.19(-3.99%)
Jun 09, 2020 5.010 5.050 4.580 4.810 91,324 -0.26(-5.13%)
Jun 08, 2020 4.840 5.100 4.830 5.070 108,536 +0.48(+10.36%)
Jun 05, 2020 4.440 4.770 4.420 4.594 72,100 +0.25(+5.85%)
Jun 04, 2020 4.340 4.420 4.300 4.340 22,283 -0.01(-0.23%)
Jun 03, 2020 4.060 4.390 4.060 4.350 35,009 +0.23(+5.58%)
Jun 02, 2020 4.120 4.220 4.030 4.120 53,691 -0.10(-2.49%)
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.