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, 2019 14.18 14.42 13.99 14.00 30,959 -0.20(-1.43%)
May 30, 2019 14.29 14.35 14.20 14.20 12,017 -0.05(-0.37%)
May 29, 2019 14.33 14.43 13.94 14.26 34,932 -0.19(-1.35%)
May 28, 2019 14.46 14.58 14.26 14.45 29,725 -0.05(-0.36%)
May 24, 2019 14.65 14.72 14.40 14.50 31,863 -0.10(-0.68%)
May 23, 2019 14.80 14.80 14.59 14.60 33,727 -0.13(-0.90%)
May 22, 2019 14.82 14.95 14.69 14.74 10,577 -0.23(-1.54%)
May 21, 2019 14.85 15.11 14.82 14.97 16,472 +0.03(+0.18%)
May 20, 2019 14.82 15.05 14.65 14.94 23,398 +0.11(+0.72%)
May 17, 2019 15.12 15.12 14.83 14.83 25,874 -0.28(-1.87%)
May 16, 2019 15.22 15.22 14.73 15.12 82,671 -0.06(-0.41%)
May 15, 2019 15.31 15.40 15.16 15.18 20,776 -0.04(-0.29%)
May 14, 2019 15.37 15.47 15.22 15.22 26,681 -0.10(-0.64%)
May 13, 2019 15.48 15.51 15.17 15.32 22,216 -0.22(-1.42%)
May 10, 2019 14.82 15.57 14.82 15.54 62,936 +0.67(+4.52%)
May 09, 2019 15.32 15.32 14.62 14.87 45,582 -0.32(-2.10%)
May 08, 2019 15.39 15.46 15.15 15.19 40,282 -0.28(-1.83%)
May 07, 2019 15.79 15.79 15.21 15.47 32,493 -0.30(-1.91%)
May 06, 2019 15.48 15.86 15.14 15.77 55,548 +0.29(+1.84%)
May 03, 2019 15.31 15.61 15.26 15.49 88,621 +0.25(+1.64%)
May 02, 2019 15.22 15.32 15.17 15.24 40,652 +0.00(+0.00%)
May 01, 2019 15.27 15.37 15.17 15.24 38,174 -0.05(-0.34%)
Apr 30, 2019 15.13 15.35 14.99 15.29 94,324 +0.15(+1.02%)
Apr 29, 2019 15.13 15.25 15.05 15.13 52,043 +0.00(+0.00%)
Apr 26, 2019 15.12 15.21 15.09 15.13 16,514 +0.08(+0.51%)
Apr 25, 2019 15.05 15.28 15.05 15.06 17,595 -0.02(-0.11%)
Apr 24, 2019 15.14 15.24 15.05 15.07 20,975 -0.11(-0.74%)
Apr 23, 2019 15.13 15.34 15.05 15.18 24,342 +0.14(+0.91%)
Apr 22, 2019 15.06 15.29 15.01 15.05 12,226 -0.04(-0.28%)
Apr 18, 2019 15.47 15.47 14.75 15.09 38,960 -0.21(-1.40%)
Apr 17, 2019 15.42 15.42 15.28 15.31 12,570 -0.09(-0.56%)
Apr 16, 2019 15.55 15.61 15.31 15.39 28,159 -0.09(-0.61%)
Apr 15, 2019 15.33 15.52 15.27 15.49 25,191 +0.11(+0.73%)
Apr 12, 2019 15.20 15.43 15.20 15.37 12,327 +0.22(+1.48%)
Apr 11, 2019 15.13 15.32 15.12 15.15 27,577 +0.02(+0.11%)
Apr 10, 2019 15.21 15.22 15.13 15.13 39,965 -0.09(-0.57%)
Apr 09, 2019 15.18 15.23 15.13 15.22 18,535 +0.03(+0.23%)
Apr 08, 2019 15.13 15.26 15.05 15.18 19,459 -0.04(-0.28%)
Apr 05, 2019 15.15 15.31 15.08 15.23 18,840 +0.09(+0.63%)
Apr 04, 2019 15.01 15.22 15.01 15.13 8,264 +0.14(+0.92%)
Apr 03, 2019 15.12 15.23 14.92 15.00 20,671 -0.10(-0.68%)
Apr 02, 2019 15.13 15.16 14.86 15.10 13,660 -0.03(-0.23%)
Apr 01, 2019 15.30 15.37 15.09 15.13 45,344 -0.06(-0.40%)
Mar 29, 2019 15.00 15.38 14.98 15.19 43,496 +0.20(+1.32%)
Mar 28, 2019 14.94 15.15 14.88 15.00 23,661 +0.08(+0.52%)
Mar 27, 2019 15.00 15.21 14.92 14.92 4,982 -0.09(-0.57%)
Mar 26, 2019 14.99 15.21 14.82 15.00 28,587 +0.08(+0.52%)
Mar 25, 2019 14.95 15.10 14.83 14.93 35,924 -0.07(-0.46%)
Mar 22, 2019 15.14 15.24 14.86 15.00 22,097 -0.28(-1.86%)
Mar 21, 2019 14.92 15.43 14.92 15.28 31,864 +0.45(+3.02%)
Mar 20, 2019 15.15 15.23 14.71 14.83 44,947 -0.36(-2.38%)
Mar 19, 2019 15.35 15.42 15.12 15.19 23,308 -0.15(-0.95%)
Mar 18, 2019 15.00 15.35 14.99 15.34 23,897 +0.34(+2.24%)
Mar 15, 2019 15.17 15.38 15.00 15.00 18,840 -0.09(-0.57%)
Mar 14, 2019 15.37 15.63 15.05 15.09 24,830 -0.28(-1.85%)
Mar 13, 2019 15.48 15.70 15.37 15.37 13,312 +0.01(+0.06%)
Mar 12, 2019 15.31 15.43 15.31 15.37 19,457 +0.06(+0.39%)
Mar 11, 2019 15.23 15.61 15.23 15.31 22,865 +0.08(+0.51%)
Mar 08, 2019 15.04 15.23 14.70 15.23 38,844 +0.17(+1.14%)
Mar 07, 2019 15.31 15.44 15.05 15.06 55,782 -0.25(-1.63%)
Mar 06, 2019 15.54 15.76 15.29 15.31 24,476 -0.24(-1.55%)
Mar 05, 2019 15.63 15.73 15.43 15.55 14,324 -0.10(-0.66%)
Mar 04, 2019 15.53 15.76 15.45 15.65 24,646 +0.14(+0.89%)
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.