Dark

CCR
CONSOL Coal Resources LP
stock NYSE

Inactive

May 22, 2025

19.42USD+310.571%(+14.69)500

Pre-market

0.00USD-100.000%(-4.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	19.4200	19.4200	19.4200	19.4200	+310.571%	500	0.000%
2020-12-29	4.9700	4.9700	4.6100	4.7300	-4.251%	47,564	+310.571%
2020-12-28	4.8100	4.9400	4.7100	4.9400	+1.856%	40,941	+293.117%
2020-12-24	4.9500	4.9500	4.7000	4.8500	+0.832%	12,306	+300.412%
2020-12-23	4.8200	5.0500	4.7200	4.8100	-0.207%	53,241	+303.742%
2020-12-22	5.4500	5.4500	4.8200	4.8200	-11.560%	73,565	+302.905%
2020-12-21	5.5400	5.5400	5.0900	5.4500	-2.852%	84,147	+256.330%
2020-12-18	5.7200	5.8000	5.5300	5.6100	-1.751%	84,585	+246.168%
2020-12-17	5.5700	5.8309	5.2450	5.7100	+3.442%	126,060	+240.105%
2020-12-16	5.0800	5.5200	5.0191	5.5200	+9.742%	133,270	+251.812%
2020-12-15	4.9000	5.1455	4.9000	5.0300	+2.863%	80,423	+286.083%
2020-12-14	4.7500	5.0444	4.7500	4.8900	+5.388%	129,726	+297.137%
2020-12-11	4.7300	4.8400	4.6000	4.6400	-4.527%	46,992	+318.534%
2020-12-10	4.3000	4.9300	4.2600	4.8600	+11.724%	111,327	+299.588%
2020-12-09	4.3500	4.7199	4.3200	4.3500	+0.462%	99,585	+346.437%
2020-12-08	4.0300	4.4658	4.0300	4.3300	+6.914%	250,279	+348.499%
2020-12-07	4.0000	4.2000	3.8600	4.0500	+1.250%	99,144	+379.506%
2020-12-04	4.1400	4.1400	3.9700	4.0000	-1.478%	66,742	+385.500%
2020-12-03	4.0500	4.1400	3.9700	4.0600	+0.495%	70,960	+378.325%
2020-12-02	3.7900	4.0900	3.7900	4.0400	+5.759%	34,017	+380.693%
2020-12-01	3.9600	4.0300	3.7900	3.8200	-1.799%	69,446	+408.377%
2020-11-30	4.0500	4.1300	3.8400	3.8900	-4.423%	119,854	+399.229%
2020-11-27	4.3000	4.3000	4.0700	4.0700	-4.235%	37,616	+377.150%
2020-11-25	4.1000	4.4000	4.0000	4.2500	+0.711%	172,832	+356.941%
2020-11-24	3.9100	4.3500	3.9000	4.2200	+9.044%	239,677	+360.190%
2020-11-23	3.5100	3.9000	3.5100	3.8700	+6.612%	274,900	+401.809%
2020-11-20	3.6600	3.6800	3.5000	3.6300	+0.554%	43,305	+434.986%
2020-11-19	3.5100	3.6700	3.4600	3.6100	+1.404%	42,293	+437.950%
2020-11-18	3.5400	3.8000	3.4900	3.5600	+2.006%	137,438	+445.506%
2020-11-17	3.2800	3.5800	3.2800	3.4900	+2.950%	91,379	+456.447%
2020-11-16	3.1000	3.4800	3.1000	3.3900	+7.278%	125,383	+472.861%
2020-11-13	3.0900	3.2400	3.0700	3.1600	+2.597%	72,810	+514.557%
2020-11-12	3.3000	3.3000	3.0400	3.0800	-6.667%	27,639	+530.519%
2020-11-11	3.1800	3.3100	3.1000	3.3000	+5.769%	124,483	+488.485%
2020-11-10	3.1400	3.2300	3.0400	3.1200	+1.961%	66,930	+522.436%
2020-11-09	3.0000	3.3300	3.0000	3.0600	+5.155%	157,441	+534.641%
2020-11-06	2.9300	3.0600	2.8300	2.9100	-5.825%	34,825	+567.354%
2020-11-05	2.7800	3.0900	2.7800	3.0900	+8.803%	49,130	+528.479%
2020-11-04	2.9900	2.9900	2.8000	2.8400	-5.333%	37,135	+583.803%
2020-11-03	3.0000	3.0600	2.9300	3.0000	0.000%	22,024	+547.333%
2020-11-02	2.9500	3.0400	2.8000	3.0000	+4.895%	53,481	+547.333%
2020-10-30	2.9000	2.9300	2.8000	2.8600	-1.379%	30,553	+579.021%
2020-10-29	3.0100	3.0300	2.9000	2.9000	-2.357%	60,644	+569.655%
2020-10-28	3.2600	3.3400	2.9300	2.9700	-8.896%	79,848	+553.872%
2020-10-27	3.5700	3.5800	3.2600	3.2600	-8.169%	47,965	+495.706%
2020-10-26	3.3500	3.5500	3.2100	3.5500	+5.655%	101,863	+447.042%
2020-10-23	3.0400	3.4500	3.0400	3.3600	+9.446%	197,868	+477.976%
2020-10-22	3.0100	3.0700	3.0100	3.0700	+1.320%	8,797	+532.573%
2020-10-21	3.0400	3.1500	3.0300	3.0300	+2.712%	6,207	+540.924%
2020-10-20	2.8600	3.0500	2.8200	2.9500	+4.610%	30,174	+558.305%
2020-10-19	2.9300	2.9800	2.8000	2.8200	-5.686%	75,610	+588.652%
2020-10-16	3.0100	3.0100	2.9900	2.9900	+0.336%	6,851	+549.498%
2020-10-15	2.9600	3.0100	2.9600	2.9800	+0.676%	14,622	+551.678%
2020-10-14	3.1000	3.1400	2.9600	2.9600	-2.951%	15,631	+556.081%
2020-10-13	3.1200	3.2600	3.0500	3.0500	-1.613%	19,756	+536.721%
2020-10-12	3.1700	3.3400	3.0700	3.1000	+2.649%	38,799	+526.452%
2020-10-09	3.0700	3.1700	3.0000	3.0200	-0.330%	20,151	+543.046%
2020-10-08	3.0100	3.1200	3.0000	3.0300	-0.329%	19,885	+540.924%
2020-10-07	3.0300	3.0500	2.9100	3.0400	-0.328%	60,258	+538.816%
2020-10-06	3.1300	3.2000	2.9600	3.0500	-3.785%	75,106	+536.721%
2020-10-05	3.2000	3.2700	3.1700	3.1700	-2.160%	12,110	+512.618%
2020-10-02	3.2000	3.3500	3.1300	3.2400	+1.250%	29,656	+499.383%
2020-10-01	3.3500	3.3500	3.2000	3.2000	-3.904%	53,202	+506.875%
2020-09-30	3.3100	3.4100	3.3000	3.3300	0.000%	19,660	+483.183%
2020-09-29	3.3700	3.4000	3.3100	3.3300	-1.187%	33,901	+483.183%
2020-09-28	3.3600	3.4300	3.3600	3.3700	-0.590%	7,044	+476.261%
2020-09-25	3.4000	3.4900	3.3600	3.3900	-3.143%	18,963	+472.861%
2020-09-24	3.4500	3.5000	3.4000	3.5000	-0.285%	11,418	+454.857%
2020-09-23	3.4500	3.5500	3.4500	3.5100	+1.445%	15,039	+453.276%
2020-09-22	3.5400	3.5400	3.4000	3.4600	+0.290%	29,946	+461.272%
2020-09-21	3.5700	3.5700	3.4500	3.4500	-4.167%	12,520	+462.899%
2020-09-18	3.4600	3.7100	3.4600	3.6000	+2.273%	48,799	+439.444%
2020-09-17	3.5300	3.6200	3.5200	3.5200	-0.283%	13,002	+451.705%
2020-09-16	3.5500	3.6000	3.5300	3.5300	-2.755%	14,497	+450.142%
2020-09-15	3.5400	3.6400	3.4600	3.6300	+3.419%	58,344	+434.986%
2020-09-14	3.4500	3.5400	3.4500	3.5100	+1.739%	12,683	+453.276%
2020-09-11	3.4500	3.4900	3.3800	3.4500	+1.173%	16,820	+462.899%
2020-09-10	3.4600	3.4800	3.4100	3.4100	-0.872%	19,623	+469.501%
2020-09-09	3.3100	3.5000	3.3100	3.4400	+2.381%	40,936	+464.535%
2020-09-08	3.4000	3.4300	3.3400	3.3600	-2.609%	42,033	+477.976%
2020-09-04	3.3900	3.5000	3.2700	3.4500	+1.173%	50,504	+462.899%
2020-09-03	3.4100	3.5400	3.3100	3.4100	-2.011%	58,835	+469.501%
2020-09-02	3.5600	3.6000	3.4800	3.4800	-4.396%	70,756	+458.046%
2020-09-01	3.6900	3.6900	3.6200	3.6400	-1.887%	22,725	+433.516%
2020-08-31	3.8100	3.8100	3.6400	3.7100	-4.134%	42,630	+423.450%
2020-08-28	3.6400	3.8700	3.6400	3.8700	+6.319%	78,001	+401.809%
2020-08-27	3.7300	3.8000	3.6400	3.6400	-3.448%	31,343	+433.516%
2020-08-26	3.6700	3.7900	3.6600	3.7700	+2.446%	23,231	+415.119%
2020-08-25	3.6900	3.7900	3.6500	3.6800	-1.604%	17,981	+427.717%
2020-08-24	3.7200	3.8200	3.6800	3.7400	-1.837%	47,231	+419.251%
2020-08-21	3.8600	3.9100	3.7100	3.8100	-0.522%	58,378	+409.711%
2020-08-20	3.6700	3.9000	3.6700	3.8300	+4.076%	52,898	+407.050%
2020-08-19	3.7000	3.8100	3.6700	3.6800	-1.867%	18,758	+427.717%
2020-08-18	3.8000	3.8900	3.7500	3.7500	-1.832%	20,989	+417.867%
2020-08-17	3.8200	3.9100	3.7700	3.8200	-1.036%	26,830	+408.377%
2020-08-14	3.7500	3.9000	3.6600	3.8600	+3.763%	67,272	+403.109%
2020-08-13	3.7200	3.7800	3.6700	3.7200	+1.639%	11,844	+422.043%
2020-08-12	3.6800	3.7900	3.6500	3.6600	-0.813%	20,977	+430.601%
2020-08-11	3.6600	3.8000	3.6600	3.6900	-2.639%	66,814	+426.287%
2020-08-10	3.6500	3.8000	3.5500	3.7900	+1.067%	138,550	+412.401%
2020-08-07	3.7400	3.8100	3.5400	3.7500	-0.266%	132,391	+417.867%
2020-08-06	3.7600	3.8300	3.7400	3.7600	-0.529%	26,440	+416.489%
2020-08-05	3.9700	3.9800	3.7500	3.7800	-4.786%	37,850	+413.757%
2020-08-04	3.9300	3.9900	3.8200	3.9700	-0.501%	40,660	+389.169%
2020-08-03	3.8900	4.0000	3.8700	3.9900	+2.046%	56,258	+386.717%
2020-07-31	3.8600	3.9400	3.8400	3.9100	-0.761%	54,078	+396.675%
2020-07-30	3.9000	3.9400	3.7600	3.9400	+1.026%	37,507	+392.893%
2020-07-29	3.9400	3.9500	3.8700	3.9000	-1.015%	30,869	+397.949%
2020-07-28	3.9000	4.0000	3.8600	3.9400	-0.505%	46,933	+392.893%
2020-07-27	3.8600	3.9600	3.8600	3.9600	+0.763%	22,218	+390.404%
2020-07-24	3.8800	3.9800	3.8100	3.9300	-2.481%	33,560	+394.148%
2020-07-23	3.9600	4.0300	3.7600	4.0300	+3.599%	33,966	+381.886%
2020-07-22	3.7800	3.9500	3.7700	3.8900	+3.183%	98,392	+399.229%
2020-07-21	3.6600	3.8500	3.6500	3.7700	+1.344%	39,099	+415.119%
2020-07-20	3.8100	3.8100	3.6700	3.7200	-1.326%	37,013	+422.043%
2020-07-17	3.7600	3.9400	3.7500	3.7700	-5.750%	108,641	+415.119%
2020-07-16	3.8500	4.0100	3.8500	4.0000	+4.439%	29,524	+385.500%
2020-07-15	3.6600	3.8800	3.6400	3.8300	+2.681%	77,949	+407.050%
2020-07-14	3.8900	3.9400	3.6000	3.7300	-3.368%	63,269	+420.643%
2020-07-13	3.9500	3.9500	3.6500	3.8600	-2.771%	101,266	+403.109%
2020-07-10	3.9500	4.0400	3.9100	3.9700	-0.251%	22,263	+389.169%
2020-07-09	3.9000	4.0000	3.9000	3.9800	+1.015%	36,495	+387.940%
2020-07-08	4.0400	4.0700	3.9100	3.9400	-1.253%	27,016	+392.893%
2020-07-07	3.9800	4.0700	3.9500	3.9900	-0.250%	33,104	+386.717%
2020-07-06	4.0500	4.1100	3.9700	4.0000	-0.990%	43,983	+385.500%
2020-07-02	4.1300	4.1900	4.0100	4.0400	-1.222%	30,934	+380.693%
2020-07-01	4.1300	4.2400	4.0100	4.0900	0.000%	48,087	+374.817%
2020-06-30	4.2400	4.2400	4.0900	4.0900	-3.538%	19,778	+374.817%
2020-06-29	4.2600	4.3900	4.1200	4.2400	-0.469%	29,281	+358.019%
2020-06-26	4.1200	4.3800	4.1200	4.2600	+0.948%	33,096	+355.869%
2020-06-25	4.1800	4.2400	4.0100	4.2200	+1.687%	43,164	+360.190%
2020-06-24	4.1900	4.2100	4.1500	4.1500	-0.718%	31,206	+367.952%
2020-06-23	4.1400	4.4400	4.1100	4.1800	-8.534%	70,242	+364.593%
2020-06-22	4.1800	4.5700	4.1100	4.5700	+3.864%	69,884	+324.945%
2020-06-19	4.3800	4.4600	4.3300	4.4000	-1.566%	37,678	+341.364%
2020-06-18	4.2600	4.4700	4.2400	4.4700	+1.591%	19,435	+334.452%
2020-06-17	4.4000	4.4100	4.2100	4.4000	0.000%	20,815	+341.364%
2020-06-16	4.6500	4.6500	4.2500	4.4000	-0.677%	41,805	+341.364%
2020-06-15	4.2500	4.5000	4.2500	4.4300	+1.606%	23,708	+338.375%
2020-06-12	4.5400	4.9300	4.3000	4.3600	-2.679%	38,416	+345.413%
2020-06-11	4.4000	4.5000	4.2000	4.4800	-3.030%	43,838	+333.482%
2020-06-10	4.7100	4.8300	4.5300	4.6200	-3.950%	23,268	+320.346%
2020-06-09	5.0100	5.0500	4.5800	4.8100	-5.128%	91,324	+303.742%
2020-06-08	4.8400	5.1000	4.8300	5.0700	+10.458%	108,536	+283.037%
2020-06-05	4.4400	4.7700	4.4200	4.5900	+5.760%	72,199	+323.094%
2020-06-04	4.3400	4.4200	4.3000	4.3400	-0.230%	22,283	+347.465%
2020-06-03	4.0600	4.3900	4.0600	4.3500	+5.583%	35,009	+346.437%
2020-06-02	4.1200	4.2200	4.0300	4.1200	-2.370%	53,691	+371.359%
2020-06-01	4.1400	4.2400	4.1300	4.2200	-1.171%	10,703	+360.190%
2020-05-29	4.3400	4.4000	4.1100	4.2700	-1.386%	27,932	+354.801%
2020-05-28	4.4100	4.4100	4.2900	4.3300	-0.460%	24,877	+348.499%
2020-05-27	4.6500	4.6500	4.2600	4.3500	+1.874%	22,493	+346.437%
2020-05-26	4.2200	4.3100	4.1600	4.2700	+1.425%	64,782	+354.801%
2020-05-22	4.4500	4.4500	4.1800	4.2100	-5.817%	45,145	+361.283%
2020-05-21	4.3900	4.5200	4.3700	4.4700	-1.106%	23,375	+334.452%
2020-05-20	4.3100	4.5200	4.2300	4.5200	+2.961%	33,864	+329.646%
2020-05-19	4.2700	4.3900	4.2200	4.3900	+2.810%	16,374	+342.369%
2020-05-18	4.1100	4.3300	4.1100	4.2700	+4.146%	33,364	+354.801%
2020-05-15	4.1000	4.2900	4.1000	4.1000	-1.205%	23,284	+373.659%
2020-05-14	4.0500	4.2300	4.0000	4.1500	+1.220%	71,709	+367.952%
2020-05-13	4.3500	4.3500	3.9500	4.1000	-5.747%	106,238	+373.659%
2020-05-12	4.6700	4.7200	4.2800	4.3500	-8.228%	74,484	+346.437%
2020-05-11	4.7000	4.9500	4.4000	4.7400	-2.869%	60,313	+309.705%
2020-05-08	4.5000	5.0000	4.5000	4.8800	+6.550%	37,362	+297.951%
2020-05-07	4.9300	4.9300	4.5800	4.5800	-4.979%	76,024	+324.017%
2020-05-06	5.2400	5.2400	4.8000	4.8200	-4.554%	54,999	+302.905%
2020-05-05	5.3000	5.5600	5.0400	5.0500	-4.356%	64,279	+284.554%
2020-05-04	5.0000	5.5700	5.0000	5.2800	+5.179%	43,606	+267.803%
2020-05-01	5.1400	5.3900	5.0000	5.0200	-8.059%	93,749	+286.853%
2020-04-30	5.0800	5.6700	5.0800	5.4600	+7.480%	79,283	+255.678%
2020-04-29	5.0000	5.2300	4.9800	5.0800	+2.008%	93,977	+282.283%
2020-04-28	4.9600	5.0000	4.9100	4.9800	-0.200%	129,857	+289.960%
2020-04-27	5.6000	5.6000	4.9000	4.9900	-10.413%	90,444	+289.178%
2020-04-24	5.2500	5.7500	5.2500	5.5700	+6.501%	62,052	+248.654%
2020-04-23	5.1300	5.3600	5.1000	5.2300	+2.148%	49,306	+271.319%
2020-04-22	5.3000	5.3500	5.0500	5.1200	-0.967%	23,768	+279.297%
2020-04-21	4.9800	5.2700	4.9200	5.1700	+1.373%	39,459	+275.629%
2020-04-20	4.9200	5.3000	4.8200	5.1000	-1.923%	45,660	+280.784%
2020-04-17	5.0000	5.2500	4.9500	5.2000	+6.339%	47,754	+273.462%
2020-04-16	4.9900	5.0000	4.5000	4.8900	-0.811%	28,091	+297.137%
2020-04-15	5.3300	5.3500	4.8600	4.9300	-7.850%	54,340	+293.915%
2020-04-14	5.3600	5.8000	5.1100	5.3500	+2.490%	31,122	+262.991%
2020-04-13	5.5300	5.5300	5.0000	5.2200	-0.949%	43,342	+272.031%
2020-04-09	5.1000	5.5000	5.0500	5.2700	+3.333%	65,091	+268.501%
2020-04-08	5.4000	5.5800	5.0000	5.1000	-5.904%	80,631	+280.784%
2020-04-07	5.6100	6.0200	5.1000	5.4200	-3.041%	27,883	+258.303%
2020-04-06	5.4800	5.6700	5.3000	5.5900	+2.947%	19,173	+247.406%
2020-04-03	5.7600	5.7600	5.0900	5.4300	-1.630%	17,130	+257.643%
2020-04-02	5.1200	5.5300	5.1200	5.5200	+8.235%	15,873	+251.812%
2020-04-01	5.4500	5.6000	5.1000	5.1000	-10.526%	21,263	+280.784%
2020-03-31	5.9000	6.0000	5.5800	5.7000	-3.226%	24,683	+240.702%
2020-03-30	5.9100	6.1500	5.6600	5.8900	-0.338%	33,625	+229.711%
2020-03-27	6.4000	6.5300	5.8000	5.9100	-8.230%	39,675	+228.596%
2020-03-26	5.9300	6.6900	5.9300	6.4400	+8.600%	21,312	+201.553%
2020-03-25	5.1700	6.0000	5.1000	5.9300	+17.659%	37,860	+227.487%
2020-03-24	5.3200	5.8100	4.7700	5.0400	+4.132%	49,264	+285.317%
2020-03-23	5.0000	5.0100	4.6500	4.8400	-6.564%	36,874	+301.240%
2020-03-20	5.1000	5.4100	5.1000	5.1800	+3.600%	13,775	+274.903%
2020-03-19	4.9000	5.5000	4.8000	5.0000	0.000%	50,422	+288.400%
2020-03-18	5.8400	5.8500	4.7200	5.0000	-19.225%	71,630	+288.400%
2020-03-17	6.0700	6.3500	5.7500	6.1900	+0.814%	19,551	+213.732%
2020-03-16	5.4900	6.8000	5.1400	6.1400	+7.531%	79,165	+216.287%
2020-03-13	5.6700	5.9200	5.5000	5.7100	+2.513%	79,405	+240.105%
2020-03-12	5.9900	6.0000	5.0800	5.5700	-15.988%	120,495	+248.654%
2020-03-11	7.2000	7.2000	6.5000	6.6300	-9.053%	53,536	+192.911%
2020-03-10	6.7700	7.4700	6.6800	7.2900	+10.287%	54,436	+166.392%
2020-03-09	6.8000	7.1400	6.6000	6.6100	-16.329%	85,181	+193.797%
2020-03-06	7.9900	8.7400	7.8400	7.9000	-5.276%	92,538	+145.823%
2020-03-05	7.8600	8.4000	7.8000	8.3400	+2.206%	41,413	+132.854%
2020-03-04	8.3900	8.3900	7.9200	8.1600	-0.244%	41,771	+137.990%
2020-03-03	8.2200	8.4000	8.1000	8.1800	+1.363%	61,158	+137.408%
2020-03-02	7.2500	8.3600	7.0500	8.0700	+10.700%	158,005	+140.644%
2020-02-28	7.1500	7.3400	6.9000	7.2900	-1.085%	92,848	+166.392%
2020-02-27	7.6800	7.8600	7.3100	7.3700	-5.148%	92,249	+163.501%
2020-02-26	7.8100	7.9900	7.6800	7.7700	-0.257%	32,300	+149.936%
2020-02-25	7.8900	8.1400	7.6500	7.7900	-1.142%	72,568	+149.294%
2020-02-24	7.6000	8.0200	7.4000	7.8800	+3.412%	103,251	+146.447%
2020-02-21	7.7800	7.9100	7.6000	7.6200	-3.544%	59,314	+154.856%
2020-02-20	8.0600	8.2000	7.6400	7.9000	-3.541%	127,608	+145.823%
2020-02-19	8.2500	8.4000	8.0100	8.1900	-0.244%	71,040	+137.118%
2020-02-18	7.7000	8.3700	7.7000	8.2100	+6.623%	99,299	+136.541%
2020-02-14	8.2200	8.2200	7.5500	7.7000	-6.326%	299,259	+152.208%
2020-02-13	8.6800	8.7400	8.2200	8.2200	-5.081%	105,282	+136.253%
2020-02-12	8.8000	9.0300	8.5800	8.6600	-2.697%	130,077	+124.249%
2020-02-11	9.7200	9.7200	8.8500	8.9000	-8.436%	201,631	+118.202%
2020-02-10	10.2200	10.2200	9.2300	9.7200	-7.692%	233,415	+99.794%
2020-02-07	11.0000	11.0000	10.4800	10.5300	-10.154%	129,302	+84.425%
2020-02-06	11.8000	11.9200	11.2000	11.7200	+0.171%	215,639	+65.700%
2020-02-05	11.1700	11.8200	11.1700	11.7000	+5.500%	156,155	+65.983%
2020-02-04	10.5700	11.1100	10.5600	11.0900	+5.318%	124,289	+75.113%
2020-02-03	10.4700	10.7300	10.4000	10.5300	+0.573%	93,776	+84.425%
2020-01-31	10.5200	10.5300	10.3500	10.4700	-0.570%	70,694	+85.482%
2020-01-30	10.7400	10.8300	10.3400	10.5300	-0.660%	194,710	+84.425%
2020-01-29	10.3400	10.6000	10.2800	10.6000	+3.113%	124,830	+83.208%
2020-01-28	10.2000	10.5400	10.1600	10.2800	+1.181%	66,351	+88.911%
2020-01-27	10.1500	10.2500	9.7200	10.1600	+1.600%	109,852	+91.142%
2020-01-24	10.0000	10.3700	9.9100	10.0000	+1.420%	79,548	+94.200%
2020-01-23	9.8500	9.9900	9.7000	9.8600	-0.101%	48,631	+96.957%
2020-01-22	10.1500	10.1700	9.7200	9.8700	-2.083%	98,861	+96.758%
2020-01-21	10.5600	10.5600	9.9600	10.0800	-3.908%	181,525	+92.659%
2020-01-17	10.5800	10.5800	10.3700	10.4900	+0.672%	68,418	+85.129%
2020-01-16	10.4000	10.6000	10.3600	10.4200	+0.871%	67,989	+86.372%
2020-01-15	10.4300	10.5200	10.2600	10.3300	-0.673%	77,477	+87.996%
2020-01-14	10.2100	10.4500	10.2100	10.4000	+2.665%	26,626	+86.731%
2020-01-13	10.2100	10.3600	10.0600	10.1300	+0.297%	35,083	+91.708%
2020-01-10	10.4000	10.4800	10.0600	10.1000	-2.604%	35,666	+92.277%
2020-01-09	10.1300	10.3800	10.1300	10.3700	+2.775%	42,434	+87.271%
2020-01-08	10.1900	10.4800	10.0400	10.0900	-0.787%	29,721	+92.468%
2020-01-07	10.6100	10.7300	10.0000	10.1700	-4.147%	119,517	+90.954%
2020-01-06	10.0500	10.8200	10.0500	10.6100	+5.572%	64,771	+83.035%
2020-01-03	9.8700	10.1700	9.8700	10.0500	+1.824%	68,235	+93.234%
2020-01-02	9.4000	9.9700	9.4000	9.8700	+5.000%	72,637	+96.758%
2019-12-31	9.5400	9.7200	9.4000	9.4000	-1.776%	524,577	+106.596%
2019-12-30	10.0000	10.0000	9.5000	9.5700	-4.300%	93,607	+102.926%
2019-12-27	10.1600	10.2700	10.0000	10.0000	-1.478%	56,845	+94.200%
2019-12-26	10.6800	10.9000	10.0400	10.1500	-4.784%	105,808	+91.330%
2019-12-24	10.8400	10.8700	10.5000	10.6600	-1.842%	32,192	+82.176%
2019-12-23	10.7000	10.9700	10.7000	10.8600	+1.972%	26,705	+78.821%
2019-12-20	10.9500	11.0000	10.6000	10.6500	-1.206%	47,762	+82.347%
2019-12-19	10.7400	10.9900	10.6600	10.7800	+1.987%	44,730	+80.148%
2019-12-18	10.2000	10.8800	10.2000	10.5700	+4.138%	88,126	+83.728%
2019-12-17	9.5800	10.2200	9.5800	10.1500	+4.747%	65,263	+91.330%
2019-12-16	9.4100	9.7600	9.4100	9.6900	+3.636%	33,769	+100.413%
2019-12-13	9.5000	9.5500	9.3500	9.3500	-1.579%	41,863	+107.701%
2019-12-12	9.3100	9.5000	9.3100	9.5000	+2.041%	25,592	+104.421%
2019-12-11	9.4400	9.4700	9.2600	9.3100	-0.957%	17,353	+108.593%
2019-12-10	8.9200	9.4700	8.8900	9.4000	+5.381%	48,612	+106.596%
2019-12-09	8.9800	9.1100	8.7300	8.9200	-0.889%	61,862	+117.713%
2019-12-06	8.7400	9.1500	8.7400	9.0000	+1.810%	23,291	+115.778%
2019-12-05	8.7600	8.9400	8.6500	8.8400	+1.260%	23,966	+119.683%
2019-12-04	8.5600	8.9000	8.3800	8.7300	+2.585%	44,683	+122.451%
2019-12-03	8.3300	8.5900	8.2700	8.5100	+1.069%	21,018	+128.202%
2019-12-02	9.0000	9.0100	8.4200	8.4200	-4.100%	43,474	+130.641%
2019-11-29	8.6100	8.9000	8.6100	8.7800	+1.974%	15,858	+121.185%
2019-11-27	8.7600	8.9400	8.6100	8.6100	-3.799%	43,637	+125.552%
2019-11-26	8.9100	9.0600	8.7500	8.9500	-0.112%	25,809	+116.983%
2019-11-25	8.7800	9.1100	8.6500	8.9600	+3.704%	47,307	+116.741%
2019-11-22	8.9000	9.1800	8.4500	8.6400	+1.647%	101,980	+124.769%
2019-11-21	8.0900	8.5600	8.0500	8.5000	+5.068%	66,188	+128.471%
2019-11-20	8.5000	8.5000	8.0500	8.0900	-4.599%	135,728	+140.049%
2019-11-19	8.9600	8.9600	8.4300	8.4800	-5.778%	118,299	+129.009%
2019-11-18	9.7000	9.8700	8.6100	9.0000	-7.881%	192,379	+115.778%
2019-11-15	10.3000	10.4500	9.5400	9.7700	-3.458%	143,542	+98.772%
2019-11-14	10.1900	10.2500	10.0600	10.1200	-0.296%	19,968	+91.897%
2019-11-13	10.3500	10.5900	9.9800	10.1500	-1.932%	58,946	+91.330%
2019-11-12	10.5000	10.7000	10.3500	10.3500	-1.709%	71,352	+87.633%
2019-11-11	11.0200	11.0800	10.2700	10.5300	-4.360%	45,673	+84.425%
2019-11-08	11.1700	11.2400	11.0000	11.0100	-1.432%	47,576	+76.385%
2019-11-07	11.4300	11.5000	10.8400	11.1700	-6.917%	50,716	+73.859%
2019-11-06	12.6800	12.9900	11.7700	12.0000	-4.382%	161,190	+61.833%
2019-11-05	11.8100	13.2500	11.8100	12.5500	+3.462%	145,538	+54.741%
2019-11-04	11.2900	12.2500	11.2900	12.1300	+8.594%	76,907	+60.099%
2019-11-01	10.8600	11.3500	10.8500	11.1700	+3.907%	76,583	+73.859%
2019-10-31	10.5600	11.0500	10.3900	10.7500	+2.381%	80,775	+80.651%
2019-10-30	10.6000	10.9700	10.4500	10.5000	+1.156%	93,996	+84.952%
2019-10-29	12.0000	12.2000	10.3700	10.3800	-14.073%	161,671	+87.091%
2019-10-28	12.4000	12.4200	12.0400	12.0800	-2.581%	39,744	+60.762%
2019-10-25	12.4100	12.5500	12.3200	12.4000	-0.402%	17,973	+56.613%
2019-10-24	12.5000	12.5200	12.3400	12.4500	-0.876%	24,040	+55.984%
2019-10-23	12.5000	12.7300	12.5000	12.5600	+0.400%	130,797	+54.618%
2019-10-22	12.6100	12.6300	12.3900	12.5100	+0.401%	26,734	+55.236%
2019-10-21	12.5000	12.5600	12.4600	12.4600	-0.160%	11,494	+55.859%
2019-10-18	12.5000	12.5000	12.3300	12.4800	-0.399%	11,323	+55.609%
2019-10-17	12.3000	12.5900	12.3000	12.5300	+1.870%	20,677	+54.988%
2019-10-16	12.5200	12.6400	12.1500	12.3000	-1.992%	28,484	+57.886%
2019-10-15	12.4700	12.6900	12.4700	12.5500	+0.965%	21,010	+54.741%
2019-10-14	12.3500	12.5600	12.0000	12.4300	+1.057%	36,069	+56.235%
2019-10-11	12.5900	12.7000	12.3000	12.3000	-2.458%	40,108	+57.886%
2019-10-10	12.8900	12.8900	12.4800	12.6100	-1.253%	36,380	+54.005%
2019-10-09	12.8600	12.8600	12.5600	12.7700	+0.949%	10,406	+52.075%
2019-10-08	12.9000	13.0500	12.4000	12.6500	-3.435%	30,931	+53.518%
2019-10-07	13.2000	13.2300	12.9000	13.1000	+0.614%	20,372	+48.244%
2019-10-04	12.9600	13.1400	12.8800	13.0200	+0.463%	13,911	+49.155%
2019-10-03	13.2300	13.2300	12.8500	12.9600	-1.744%	40,682	+49.846%
2019-10-02	13.1200	13.3500	13.0000	13.1900	+1.462%	32,426	+47.233%
2019-10-01	13.5900	13.5900	12.8600	13.0000	-3.704%	41,579	+49.385%
2019-09-30	13.3500	13.5900	13.1100	13.5000	+1.124%	55,559	+43.852%
2019-09-27	13.0800	13.3800	13.0800	13.3500	+1.367%	15,877	+45.468%
2019-09-26	13.1500	13.2200	13.0700	13.1700	+0.842%	11,637	+47.456%
2019-09-25	13.0600	13.1800	12.9700	13.0600	-0.381%	21,905	+48.698%
2019-09-24	13.0000	13.3500	12.9900	13.1100	+0.460%	65,643	+48.131%
2019-09-23	12.9200	13.1400	12.9200	13.0500	-0.609%	11,303	+48.812%
2019-09-20	13.1300	13.2200	12.9000	13.1300	-0.606%	36,293	+47.906%
2019-09-19	13.4400	13.4400	13.1600	13.2100	+0.076%	20,837	+47.010%
2019-09-18	13.4100	13.4100	13.1100	13.2000	-1.859%	12,734	+47.121%
2019-09-17	13.3300	13.5000	13.2500	13.4500	+2.437%	31,920	+44.387%
2019-09-16	13.4000	13.5000	13.0100	13.1300	-0.980%	21,908	+47.906%
2019-09-13	13.1600	13.3900	13.1500	13.2600	+0.760%	16,702	+46.456%
2019-09-12	13.4100	13.4600	13.0500	13.1600	-1.864%	16,442	+47.568%
2019-09-11	13.4400	13.5000	13.3700	13.4100	+0.903%	35,713	+44.817%
2019-09-10	13.4400	13.4400	13.2100	13.2900	-1.116%	12,951	+46.125%
2019-09-09	13.2200	13.4700	13.0100	13.4400	+2.989%	24,698	+44.494%
2019-09-06	13.1300	13.3900	13.0400	13.0500	-0.760%	19,409	+48.812%
2019-09-05	13.2900	13.3600	12.8000	13.1500	-1.498%	39,064	+47.681%
2019-09-04	13.2700	13.5900	13.1600	13.3500	+1.136%	52,155	+45.468%
2019-09-03	13.4000	13.4700	13.0500	13.2000	-1.639%	33,960	+47.121%
2019-08-30	13.4500	13.4500	13.2500	13.4200	+0.826%	36,246	+44.709%
2019-08-29	12.6500	13.4800	12.6500	13.3100	+6.056%	37,526	+45.905%
2019-08-28	12.5000	12.6000	12.3200	12.5500	+0.320%	14,803	+54.741%
2019-08-27	12.9000	12.9000	12.3000	12.5100	-3.023%	41,346	+55.236%
2019-08-26	13.0000	13.0000	12.7200	12.9000	-0.077%	23,613	+50.543%
2019-08-23	13.1600	13.3300	12.8400	12.9100	-1.900%	53,160	+50.426%
2019-08-22	13.5500	13.5500	13.1000	13.1600	-2.446%	26,078	+47.568%
2019-08-21	13.5800	13.7200	13.4900	13.4900	-0.663%	20,515	+43.958%
2019-08-20	13.4300	13.6800	13.4300	13.5800	+1.799%	24,048	+43.004%
2019-08-19	13.2600	13.8600	13.1000	13.3400	+0.603%	18,540	+45.577%
2019-08-16	12.9400	13.2600	12.9400	13.2600	+2.473%	33,578	+46.456%
2019-08-15	13.1700	13.2400	12.7300	12.9400	+0.622%	34,854	+50.077%
2019-08-14	12.9000	13.0600	12.6700	12.8600	-0.310%	39,212	+51.011%
2019-08-13	12.9600	13.4900	12.8700	12.9000	0.000%	30,117	+50.543%
2019-08-12	12.7500	13.2300	12.6600	12.9000	+0.155%	32,455	+50.543%
2019-08-09	13.5700	13.5700	12.8800	12.8800	-4.593%	63,484	+50.776%
2019-08-08	13.7500	13.9500	13.2300	13.5000	-1.460%	42,820	+43.852%
2019-08-07	14.8200	14.9200	12.8600	13.7000	-11.212%	103,626	+41.752%
2019-08-06	15.2300	15.6500	15.2000	15.4300	+0.130%	76,389	+25.859%
2019-08-05	15.5500	15.7000	15.1000	15.4100	-2.468%	67,850	+26.022%
2019-08-02	16.0900	16.0900	15.6200	15.8000	-1.802%	51,546	+22.911%
2019-08-01	16.3100	16.3300	15.8800	16.0900	+0.312%	45,638	+20.696%
2019-07-31	16.1000	16.3200	15.9900	16.0400	-0.249%	38,861	+21.072%
2019-07-30	15.7200	16.0900	15.6200	16.0800	+2.420%	30,474	+20.771%
2019-07-29	15.7200	15.9300	15.6500	15.7000	-0.127%	16,851	+23.694%
2019-07-26	15.6800	16.0200	15.5600	15.7200	+0.255%	28,005	+23.537%
2019-07-25	15.6000	15.9400	15.5900	15.6800	+1.423%	41,303	+23.852%
2019-07-24	15.7000	15.9500	15.3500	15.4600	-0.706%	49,584	+25.614%
2019-07-23	15.7100	15.8800	15.5600	15.5700	-0.702%	25,831	+24.727%
2019-07-22	15.6200	15.8400	15.5200	15.6800	+0.513%	21,379	+23.852%
2019-07-19	15.8100	15.8100	15.5000	15.6000	-1.078%	22,706	+24.487%
2019-07-18	16.0000	16.0900	15.5800	15.7700	-1.989%	12,624	+23.145%
2019-07-17	15.9100	16.1700	15.6000	16.0900	+0.878%	24,738	+20.696%
2019-07-16	15.9500	16.2400	15.9500	15.9500	0.000%	14,840	+21.755%

document.getElementById("GyMjXz").onerror = function(){this.style.display='none';}; .dark-mode .mTcXPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTcXPn{ color: #333333; background-color: white; border: 2px solid #333333; }CCRCONSOL Coal Resources LPstock NYSE

CCR
CONSOL Coal Resources LP
stock NYSE