Historical Data for CONSOL Coal Resources LP representing limited partner interests (CCR)

$ 4.035   -0.055 (-1.34%) Volume: 30.93k 7:00 PM EDT Jul 2, 2020
After Hours:  $ 4.011   -0.024 (-0.59%) Volume: 64 5:44 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 4.13 4.19 4.01 4.035 30.93k -0.055 -1.34% 4.035 126k 163
07/01/20 4.13 4.2378 4.01 4.09 48.09k 0.00 0.00% 4.09 196.17k 259
06/30/20 4.24 4.24 4.09 4.09 19.78k -0.15 -3.54% 4.09 81.94k 173
06/29/20 4.2641 4.385 4.12 4.24 29.28k -0.02 -0.47% 4.24 123.83k 238
06/26/20 4.12 4.38 4.12 4.26 33.1k 0.04 0.95% 4.26 141.05k 227
06/25/20 4.18 4.2357 4.01 4.22 43.16k 0.0699 1.68% 4.22 175.75k 291
06/24/20 4.19 4.21 4.15 4.1501 31.21k -0.0299 -0.72% 4.1501 129.91k 207
06/23/20 4.14 4.4399 4.11 4.18 70.24k -0.39 -8.53% 4.18 295.4k 311
06/22/20 4.18 4.57 4.11 4.57 69.88k 0.17 3.86% 4.57 297.28k 366
06/19/20 4.38 4.4575 4.33 4.40 37.68k -0.07 -1.57% 4.40 165.05k 159
06/18/20 4.26 4.47 4.2401 4.47 19.44k 0.07 1.59% 4.47 84.44k 145
06/17/20 4.40 4.4099 4.21 4.40 20.82k 0.00 0.00% 4.40 89.93k 156
06/16/20 4.65 4.65 4.2502 4.40 41.81k -0.03 -0.68% 4.40 184.01k 295
06/15/20 4.25 4.501 4.25 4.43 23.71k 0.07 1.61% 4.43 104.17k 159
06/12/20 4.54 4.93 4.30 4.36 38.42k -0.12 -2.68% 4.36 169.6k 274
06/11/20 4.40 4.50 4.20 4.48 43.84k -0.138 -2.99% 4.48 192.26k 329
06/10/20 4.71 4.8299 4.53 4.618 23.17k -0.192 -3.99% 4.618 106.73k 197
06/09/20 5.01 5.05 4.58 4.81 91.32k -0.26 -5.13% 4.81 445.53k 335
06/08/20 4.84 5.10 4.83 5.07 108.54k 0.476 10.36% 5.07 537.5k 572
06/05/20 4.44 4.77 4.42 4.594 72.2k 0.254 5.85% 4.594 329.96k 415