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 (%)
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%)
Oct 01, 2018 18.00 18.35 17.93 18.16 41,666 +0.21(+1.17%)
Sep 28, 2018 17.95 18.00 17.90 17.95 20,800 +0.10(+0.56%)
Sep 27, 2018 17.90 18.15 17.85 17.85 17,451 -0.05(-0.28%)
Sep 26, 2018 17.85 18.00 17.80 17.90 22,542 +0.05(+0.28%)
Sep 25, 2018 17.95 17.97 17.85 17.85 13,430 -0.10(-0.56%)
Sep 24, 2018 17.95 18.06 17.75 17.95 15,820 +0.00(+0.00%)
Sep 21, 2018 18.00 18.15 17.85 17.95 14,400 +0.00(+0.00%)
Sep 20, 2018 17.80 17.95 17.80 17.95 9,825 +0.25(+1.41%)
Sep 19, 2018 17.90 17.95 17.66 17.70 12,282 -0.25(-1.39%)
Sep 18, 2018 17.65 18.05 17.55 17.95 37,506 +0.45(+2.57%)
Sep 17, 2018 17.90 18.15 17.50 17.50 55,625 -0.50(-2.78%)
Sep 14, 2018 18.05 18.10 17.75 18.00 22,100 +0.00(+0.00%)
Sep 13, 2018 18.10 18.10 17.66 18.00 29,720 +0.00(+0.00%)
Sep 12, 2018 17.25 18.15 17.25 18.00 37,055 +0.75(+4.35%)
Sep 11, 2018 17.90 17.95 17.05 17.25 75,911 -0.95(-5.22%)
Sep 10, 2018 18.45 18.50 18.00 18.20 47,913 +0.00(+0.00%)
Sep 07, 2018 18.70 18.70 18.00 18.20 45,300 -0.50(-2.67%)
Sep 06, 2018 18.85 18.94 18.60 18.70 14,572 -0.20(-1.06%)
Sep 05, 2018 18.90 19.16 18.70 18.90 59,957 +0.11(+0.61%)
Sep 04, 2018 18.55 18.90 18.50 18.79 26,825 +0.39(+2.09%)
Aug 31, 2018 18.40 18.40 18.40 0 -0.40(-2.13%)
Aug 30, 2018 18.70 18.80 18.55 18.80 31,745 +0.10(+0.53%)
Aug 29, 2018 18.60 18.85 18.40 18.70 41,149 +0.10(+0.54%)
Aug 28, 2018 18.20 19.00 18.16 18.60 67,234 +0.40(+2.20%)
Aug 27, 2018 18.00 18.39 18.00 18.20 55,813 +0.20(+1.11%)
Aug 24, 2018 18.20 18.20 17.79 18.00 23,200 +0.00(+0.00%)
Aug 23, 2018 18.05 18.05 17.75 18.00 19,829 +0.00(+0.00%)
Aug 22, 2018 17.70 18.11 17.25 18.00 54,132 +0.50(+2.86%)
Aug 21, 2018 17.20 17.68 17.10 17.50 25,600 +0.40(+2.34%)
Aug 20, 2018 17.10 17.19 16.95 17.10 19,448 +0.10(+0.59%)
Aug 17, 2018 16.85 17.00 16.80 17.00 19,000 +0.20(+1.19%)
Aug 16, 2018 16.50 16.85 16.45 16.80 16,221 +0.20(+1.20%)
Aug 15, 2018 17.00 17.00 16.45 16.60 30,071 -0.30(-1.78%)
Aug 14, 2018 17.20 17.20 16.60 16.90 32,834 -0.10(-0.59%)
Aug 13, 2018 17.40 17.55 17.00 17.00 30,152 -0.40(-2.30%)
Aug 10, 2018 17.30 17.55 17.25 17.40 22,400 +0.10(+0.58%)
Aug 09, 2018 17.55 17.61 17.10 17.30 53,319 -0.30(-1.70%)
Aug 08, 2018 17.80 17.84 17.15 17.60 41,035 -0.10(-0.56%)
Aug 07, 2018 17.70 17.80 17.55 17.70 57,226 -0.55(-3.01%)
Aug 06, 2018 17.65 18.40 17.55 18.25 143,022 +0.60(+3.40%)
Aug 03, 2018 16.95 17.75 16.95 17.65 117,700 +0.70(+4.13%)
Aug 02, 2018 16.35 16.95 16.27 16.95 93,235 +0.65(+3.99%)
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.