Dividends Calendar Earnings Calendar

CCR  |  CONSOL Coal Resources LP

Energy sector

Historical Data

Date Price Open High Low Vol Change ER
Dec 11, 2020 4.64 4.73
4.84
4.60
46.99K -4.53%
Dec 10, 2020 4.86 4.30
4.93
4.26
111.32K 11.72%
Dec 9, 2020 4.35 4.32
4.69
4.32
99.59K 0.46%
Dec 8, 2020 4.33 4.03
4.47
4.03
250.28K 6.91%
Dec 7, 2020 4.05 4.00
4.20
3.86
99.14K 1.25%
Dec 4, 2020 4.00 4.14
4.14
3.97
66.74K -1.48%
Dec 3, 2020 4.06 4.03
4.14
3.97
70.96K 0.50%
Dec 2, 2020 4.04 3.86
4.06
3.86
34.02K 5.76%
Dec 1, 2020 3.82 3.96
4.03
3.79
69.45K -1.8%
Nov 30, 2020 3.89 4.05
4.13
3.84
119.85K -4.42%
Nov 27, 2020 4.07 4.25
4.26
4.07
37.62K -4.24%
Nov 25, 2020 4.25 4.10
4.40
4.00
172.83K 0.71%
Nov 24, 2020 4.22 3.91
4.35
3.90
239.63K 9.04%
Nov 23, 2020 3.87 3.51
3.90
3.51
274.90K 6.61%
Nov 22, 2020 3.63 3.63
3.63
3.63
- 0%
Nov 20, 2020 3.63 3.66
3.68
3.50
43.31K 0.55%
Nov 19, 2020 3.61 3.51
3.67
3.45
42.29K 1.55%
Nov 18, 2020 3.56 3.54
3.80
3.49
136.92K 2.16%
Nov 17, 2020 3.48 3.31
3.58
3.30
91.38K 2.65%
Nov 16, 2020 3.39 3.10
3.48
3.10
125.37K 7.28%
Nov 15, 2020 3.16 3.16
3.16
3.16
- 0%
Nov 14, 2020 3.16 3.16
3.16
3.16
- 0%
Nov 13, 2020 3.16 3.15
3.24
3.07
72.81K 2.60%


Jump to (Finance sites)

Google    
         

Other stocks 

baba  bac  sig  fl  cmc  azo  dish  mdt  vfc  se  roku  on 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.