CONSOL Coal Resources LP (CCR) Historical Stock Data
Historical Data
In the past 30 trading days, CCR is up 1.28% a day on average. There have been 18 days where CONSOL Coal Resources LP closed green and 12 days where CCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-12-30 | 4.73 | 4.73 | ↑$0.00 (0.00%) | 4.73 | 4.73 | 0 |
| 2020-12-29 | 4.97 | 4.73 | ↓$0.24 (-4.83%) | 4.61 | 4.97 | 47.56K |
| 2020-12-28 | 4.81 | 4.94 | ↑$0.13 (2.70%) | 4.71 | 4.94 | 40.94K |
| 2020-12-24 | 4.95 | 4.85 | ↓$0.10 (-2.02%) | 4.70 | 4.95 | 12.31K |
| 2020-12-23 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.72 | 5.05 | 53.20K |
| 2020-12-22 | 5.45 | 4.82 | ↓$0.63 (-11.56%) | 4.82 | 5.45 | 73.60K |
| 2020-12-21 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.09 | 5.54 | 84.10K |
| 2020-12-18 | 5.72 | 5.61 | ↓$0.11 (-1.92%) | 5.53 | 5.80 | 84.59K |
| 2020-12-17 | 5.57 | 5.71 | ↑$0.14 (2.51%) | 5.25 | 5.83 | 126.10K |
| 2020-12-16 | 5.08 | 5.52 | ↑$0.44 (8.66%) | 5.02 | 5.52 | 133.30K |
| 2020-12-15 | 4.90 | 5.03 | ↑$0.13 (2.65%) | 4.90 | 5.15 | 80.40K |
| 2020-12-14 | 4.75 | 4.89 | ↑$0.14 (2.95%) | 4.75 | 5.04 | 129.70K |
| 2020-12-11 | 4.73 | 4.64 | ↓$0.09 (-1.90%) | 4.60 | 4.84 | 47K |
| 2020-12-10 | 4.30 | 4.86 | ↑$0.56 (13.02%) | 4.26 | 4.93 | 111.30K |
| 2020-12-09 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.32 | 4.72 | 99.59K |
| 2020-12-08 | 4.03 | 4.33 | ↑$0.30 (7.44%) | 4.03 | 4.47 | 250.30K |
| 2020-12-07 | 4.00 | 4.05 | ↑$0.05 (1.25%) | 3.86 | 4.20 | 99.10K |
| 2020-12-04 | 4.14 | 4.00 | ↓$0.14 (-3.38%) | 3.97 | 4.14 | 66.70K |
| 2020-12-03 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 3.97 | 4.14 | 71K |
| 2020-12-02 | 3.79 | 4.04 | ↑$0.25 (6.60%) | 3.79 | 4.09 | 34K |
| 2020-12-01 | 3.96 | 3.82 | ↓$0.14 (-3.54%) | 3.79 | 4.03 | 69.40K |
| 2020-11-30 | 4.05 | 3.89 | ↓$0.16 (-3.95%) | 3.84 | 4.13 | 119.90K |
| 2020-11-27 | 4.30 | 4.07 | ↓$0.23 (-5.35%) | 4.07 | 4.30 | 37.60K |
| 2020-11-25 | 4.10 | 4.25 | ↑$0.15 (3.66%) | 4.00 | 4.40 | 172.80K |
| 2020-11-24 | 3.91 | 4.22 | ↑$0.31 (7.93%) | 3.90 | 4.35 | 239.60K |
| 2020-11-23 | 3.51 | 3.87 | ↑$0.36 (10.26%) | 3.51 | 3.90 | 274.90K |
| 2020-11-20 | 3.66 | 3.63 | ↓$0.03 (-0.82%) | 3.50 | 3.68 | 43.30K |
| 2020-11-19 | 3.51 | 3.61 | ↑$0.10 (2.85%) | 3.46 | 3.67 | 42.30K |
| 2020-11-18 | 3.54 | 3.56 | ↑$0.02 (0.42%) | 3.49 | 3.80 | 137.40K |
| 2020-11-17 | 3.28 | 3.49 | ↑$0.21 (6.25%) | 3.28 | 3.58 | 91.40K |
Create an account or log in to view more rows.
$CCR PT?
$CCR bounce it!!
$CCR good place to average up
$CCR who loaded up??
$CCR breaking out of this wedge sooner than later
$CCR buying this dip
$CCR Price target here?
$CCR great sale!!!! Buy buy buy
$CCR every dip gets bought up.
$CCR no pain no gain