Quantcast

CONSOL Coal Resources LP Common Units representing limited partner interests Historical Stock Prices

CCR 
$17.51
*  
0.02
0.11%
Get CCR Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading CCR now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CCR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.55 17.7739 17.50 17.51 15,129
04/25/2019 17.5 17.7739 17.5 17.51 15,129
04/24/2019 17.61 17.7205 17.5 17.53 18,036
04/23/2019 17.6 17.845 17.5 17.66 20,931
04/22/2019 17.51 17.78 17.461 17.5 10,513
04/18/2019 17.99 17.99 17.15 17.55 33,541
04/17/2019 17.93 17.93 17.77 17.8 10,809
04/16/2019 18.085 18.15 17.8 17.9 24,213
04/15/2019 17.83 18.05 17.755 18.01 21,661
04/12/2019 17.68 17.95 17.68 17.88 10,641
04/11/2019 17.6 17.82 17.58 17.62 23,712
04/10/2019 17.69 17.7 17.6 17.6 34,364
04/09/2019 17.65 17.71 17.6 17.7 15,938
04/08/2019 17.6 17.75 17.5 17.66 16,732
04/05/2019 17.62 17.8 17.539 17.71 16,240
04/04/2019 17.46 17.7 17.46 17.6 7,106
04/03/2019 17.59 17.7099 17.35 17.44 17,773
04/02/2019 17.6 17.6273 17.2801 17.56 11,746
04/01/2019 17.79 17.88 17.55 17.6 38,989
03/29/2019 17.44 17.89 17.42 17.67 37,400
03/28/2019 17.37 17.62 17.31 17.44 20,345
03/27/2019 17.44 17.6899 17.35 17.35 4,284
03/26/2019 17.43 17.6889 17.24 17.45 24,581
03/25/2019 17.39 17.5608 17.25 17.36 30,889
03/22/2019 17.61 17.73 17.28 17.44 19,080
03/21/2019 17.35 17.94 17.35 17.77 27,398
03/20/2019 17.62 17.7168 17.1101 17.25 38,648
03/19/2019 17.85 17.93 17.5875 17.67 20,042
03/18/2019 17.45 17.85 17.43 17.84 20,548
03/15/2019 17.64 17.8929 17.45 17.45 16,242
03/14/2019 17.87 18.18 17.5 17.55 21,350
03/13/2019 18 18.26 17.87 17.88 11,447
03/12/2019 17.81 17.9483 17.8 17.87 16,730
03/11/2019 17.71 18.15 17.71 17.8 19,661
03/08/2019 17.49 17.71 17.1 17.71 33,451
03/07/2019 17.8 17.96 17.5 17.51 47,964
03/06/2019 18.07 18.33 17.78 17.8 21,046
03/05/2019 18.18 18.29 17.9493 18.08 12,317
03/04/2019 18.06 18.332 17.9707 18.2 21,192
03/01/2019 18.44 18.5987 18.04 18.04 18,608
02/28/2019 18.31 18.67 18.1 18.55 31,199
02/27/2019 18.77 18.77 18.13 18.35 18,476
02/26/2019 18.56 18.87 18.1048 18.87 38,253
02/25/2019 18.7 18.85 18 18.85 78,123
02/22/2019 18.44 18.85 18.25 18.56 27,991
02/21/2019 18.19 18.49 18 18.49 52,118
02/20/2019 18.25 18.4199 18.12 18.2 19,696
02/19/2019 18.09 18.335 18 18.28 55,938
02/15/2019 18.05 18.31 17.8905 18.04 50,401
02/14/2019 17.62 17.95 17.4368 17.95 21,100
02/13/2019 17.59 17.9 17.52 17.69 28,822
02/12/2019 17.81 17.81 17.42 17.48 30,420
02/11/2019 17.27 17.74 17.13 17.65 26,496
02/08/2019 17.5 17.84 17.2239 17.38 32,613
02/07/2019 18.34 18.6036 17.45 17.45 45,540
02/06/2019 18.67 18.83 18.28 18.39 53,458
02/05/2019 19.23 19.47 19 19.01 68,324
02/04/2019 18.7 19.17 18.6909 19.17 70,889
02/01/2019 18.62 18.7 18.521 18.69 34,477
01/31/2019 18.64 18.68 18.5 18.58 31,199
01/30/2019 18.31 18.55 18.1135 18.48 16,223
01/29/2019 18.45 18.55 18.01 18.1 23,636
01/28/2019 17.89 18.6685 17.89 18.3 49,380
01/25/2019 17.94 18.16 17.762 17.95 36,522
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio