CONSOL Coal Resources LP (CCR) Stock

Data as of May 2, 2025

$4.73 ($0.00) 0.00%

CONSOL Coal Resources LP - Daily Information

Click for more stock information on CONSOL Coal Resources LP.

Daily Information	Data
Date	May 2, 2025
Open	$4.73
Previous Close	$4.73
High	$4.73
Low	$4.73
Adjusted Open	$4.73
Previous Adjusted Close	$4.73
Adjusted High	$4.73
Adjusted Low	$4.73

About CONSOL Coal Resources LP (CCR)

CNX Coal Resources LP representing limited partner interests

Invest in CONSOL Coal Resources LP (CCR)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for CONSOL Coal Resources LP (CCR)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-31	$4.73	$4.73	$4.73	$4.73	$4.73	0
2020-12-30	$4.73	$4.73	$4.73	$4.73	$4.73	0
2020-12-29	$4.97	$4.97	$4.61	$4.73	$4.73	47,564
2020-12-28	$4.81	$4.94	$4.71	$4.94	$4.94	40,941
2020-12-24	$4.95	$4.95	$4.70	$4.85	$4.85	12,306
2020-12-23	$4.82	$5.05	$4.72	$4.81	$4.81	53,241
2020-12-22	$5.45	$5.45	$4.82	$4.82	$4.82	73,565
2020-12-21	$5.54	$5.54	$5.09	$5.45	$5.45	84,147
2020-12-18	$5.72	$5.80	$5.53	$5.61	$5.61	84,585
2020-12-17	$5.57	$5.83	$5.25	$5.71	$5.71	126,060
2020-12-16	$5.08	$5.52	$5.02	$5.52	$5.52	133,270
2020-12-15	$4.90	$5.15	$4.90	$5.03	$5.03	80,423
2020-12-14	$4.75	$5.04	$4.75	$4.89	$4.89	129,726
2020-12-11	$4.73	$4.84	$4.60	$4.64	$4.64	46,992
2020-12-10	$4.30	$4.93	$4.26	$4.86	$4.86	111,327
2020-12-09	$4.35	$4.72	$4.32	$4.35	$4.35	99,585
2020-12-08	$4.03	$4.47	$4.03	$4.33	$4.33	250,279
2020-12-07	$4.00	$4.20	$3.86	$4.05	$4.05	99,144
2020-12-04	$4.14	$4.14	$3.97	$4.00	$4.00	66,742
2020-12-03	$4.05	$4.14	$3.97	$4.06	$4.06	70,960
2020-12-02	$3.79	$4.09	$3.79	$4.04	$4.04	34,017
2020-12-01	$3.96	$4.03	$3.79	$3.82	$3.82	69,446
2020-11-30	$4.05	$4.13	$3.84	$3.89	$3.89	119,854
2020-11-27	$4.30	$4.30	$4.07	$4.07	$4.07	37,616
2020-11-25	$4.10	$4.40	$4.00	$4.25	$4.25	172,832
2020-11-24	$3.91	$4.35	$3.90	$4.22	$4.22	239,627
2020-11-23	$3.51	$3.90	$3.51	$3.87	$3.87	274,900
2020-11-20	$3.66	$3.68	$3.50	$3.63	$3.63	43,305
2020-11-19	$3.51	$3.67	$3.46	$3.61	$3.61	42,293
2020-11-18	$3.54	$3.80	$3.49	$3.56	$3.56	137,438
2020-11-17	$3.28	$3.58	$3.28	$3.49	$3.49	91,379
2020-11-16	$3.10	$3.48	$3.10	$3.39	$3.39	125,383
2020-11-13	$3.09	$3.24	$3.07	$3.16	$3.16	72,810
2020-11-12	$3.30	$3.30	$3.04	$3.08	$3.08	27,639
2020-11-11	$3.18	$3.31	$3.10	$3.30	$3.30	124,483
2020-11-10	$3.14	$3.23	$3.04	$3.12	$3.12	66,930
2020-11-09	$3.00	$3.33	$3.00	$3.06	$3.06	157,441
2020-11-06	$2.93	$3.06	$2.83	$2.91	$2.91	34,825
2020-11-05	$2.78	$3.09	$2.78	$3.09	$3.09	49,130
2020-11-04	$2.99	$2.99	$2.80	$2.84	$2.84	37,135
2020-11-03	$3.00	$3.06	$2.93	$3.00	$3.00	22,024
2020-11-02	$2.95	$3.04	$2.80	$3.00	$3.00	53,481
2020-10-30	$2.90	$2.93	$2.80	$2.86	$2.86	30,553
2020-10-29	$3.01	$3.03	$2.90	$2.90	$2.90	60,644
2020-10-28	$3.26	$3.34	$2.93	$2.97	$2.97	79,848
2020-10-27	$3.57	$3.58	$3.26	$3.26	$3.26	47,965
2020-10-26	$3.35	$3.55	$3.21	$3.55	$3.55	101,863
2020-10-23	$3.04	$3.45	$3.04	$3.36	$3.36	197,868
2020-10-22	$3.01	$3.07	$3.01	$3.07	$3.07	8,797
2020-10-21	$3.04	$3.15	$3.03	$3.03	$3.03	6,207
2020-10-20	$2.86	$3.05	$2.82	$2.95	$2.95	30,174
2020-10-19	$2.93	$2.98	$2.80	$2.82	$2.82	75,610
2020-10-16	$3.01	$3.01	$2.99	$2.99	$2.99	6,851
2020-10-15	$2.96	$3.01	$2.96	$2.98	$2.98	14,622
2020-10-14	$3.10	$3.14	$2.96	$2.96	$2.96	15,631
2020-10-13	$3.12	$3.26	$3.05	$3.05	$3.05	19,756
2020-10-12	$3.17	$3.34	$3.07	$3.10	$3.10	38,799
2020-10-09	$3.07	$3.17	$3.00	$3.02	$3.02	20,151
2020-10-08	$3.01	$3.12	$3.00	$3.03	$3.03	19,885
2020-10-07	$3.03	$3.05	$2.91	$3.04	$3.04	60,258
2020-10-06	$3.13	$3.20	$2.96	$3.05	$3.05	75,106
2020-10-05	$3.20	$3.27	$3.17	$3.17	$3.17	12,110
2020-10-02	$3.20	$3.35	$3.13	$3.24	$3.24	29,656
2020-10-01	$3.35	$3.35	$3.20	$3.20	$3.20	53,202
2020-09-30	$3.31	$3.41	$3.30	$3.33	$3.33	19,660
2020-09-29	$3.37	$3.40	$3.31	$3.33	$3.33	33,901
2020-09-28	$3.36	$3.43	$3.36	$3.37	$3.37	7,044
2020-09-25	$3.40	$3.49	$3.36	$3.39	$3.39	18,963
2020-09-24	$3.45	$3.50	$3.40	$3.50	$3.50	11,418
2020-09-23	$3.45	$3.55	$3.45	$3.51	$3.51	15,039
2020-09-22	$3.54	$3.54	$3.40	$3.46	$3.46	29,946
2020-09-21	$3.57	$3.57	$3.45	$3.45	$3.45	12,520
2020-09-18	$3.46	$3.71	$3.46	$3.60	$3.60	48,799
2020-09-17	$3.53	$3.62	$3.52	$3.52	$3.52	13,002
2020-09-16	$3.55	$3.60	$3.53	$3.53	$3.53	14,497
2020-09-15	$3.54	$3.64	$3.46	$3.63	$3.63	58,344
2020-09-14	$3.45	$3.54	$3.45	$3.51	$3.51	12,683
2020-09-11	$3.45	$3.49	$3.38	$3.45	$3.45	16,820
2020-09-10	$3.46	$3.48	$3.41	$3.41	$3.41	19,623
2020-09-09	$3.31	$3.50	$3.31	$3.44	$3.44	40,936
2020-09-08	$3.40	$3.43	$3.34	$3.36	$3.36	42,033
2020-09-04	$3.39	$3.50	$3.27	$3.45	$3.45	50,504
2020-09-03	$3.41	$3.54	$3.31	$3.41	$3.41	58,835
2020-09-02	$3.56	$3.60	$3.48	$3.48	$3.48	70,756
2020-09-01	$3.69	$3.69	$3.62	$3.64	$3.64	22,725
2020-08-31	$3.81	$3.81	$3.64	$3.71	$3.71	42,630
2020-08-28	$3.64	$3.87	$3.64	$3.87	$3.87	78,001
2020-08-27	$3.73	$3.80	$3.64	$3.64	$3.64	31,343
2020-08-26	$3.67	$3.79	$3.66	$3.77	$3.77	23,231
2020-08-25	$3.69	$3.79	$3.65	$3.68	$3.68	17,981
2020-08-24	$3.72	$3.82	$3.68	$3.74	$3.74	47,231
2020-08-21	$3.86	$3.91	$3.71	$3.81	$3.81	58,378
2020-08-20	$3.67	$3.90	$3.67	$3.83	$3.83	52,898
2020-08-19	$3.70	$3.81	$3.67	$3.68	$3.68	18,758
2020-08-18	$3.80	$3.89	$3.75	$3.75	$3.75	20,989
2020-08-17	$3.82	$3.91	$3.77	$3.82	$3.82	26,830
2020-08-14	$3.75	$3.90	$3.66	$3.86	$3.86	67,272
2020-08-13	$3.72	$3.78	$3.67	$3.72	$3.72	11,844
2020-08-12	$3.68	$3.79	$3.65	$3.66	$3.66	20,977
2020-08-11	$3.66	$3.80	$3.66	$3.69	$3.69	66,814
2020-08-10	$3.65	$3.80	$3.55	$3.79	$3.79	138,550
2020-08-07	$3.74	$3.81	$3.54	$3.75	$3.75	132,391
2020-08-06	$3.76	$3.83	$3.74	$3.76	$3.76	26,440
2020-08-05	$3.97	$3.98	$3.75	$3.78	$3.78	37,850
2020-08-04	$3.93	$3.99	$3.82	$3.97	$3.97	40,660
2020-08-03	$3.89	$4.00	$3.87	$3.99	$3.99	56,258
2020-07-31	$3.86	$3.94	$3.84	$3.91	$3.91	54,078
2020-07-30	$3.90	$3.94	$3.76	$3.94	$3.94	37,507
2020-07-29	$3.94	$3.95	$3.87	$3.90	$3.90	30,869
2020-07-28	$3.90	$4.00	$3.86	$3.94	$3.94	46,933
2020-07-27	$3.86	$3.96	$3.86	$3.96	$3.96	22,218
2020-07-24	$3.88	$3.98	$3.81	$3.93	$3.93	33,560
2020-07-23	$3.96	$4.03	$3.76	$4.03	$4.03	33,966
2020-07-22	$3.78	$3.95	$3.77	$3.89	$3.89	98,392
2020-07-21	$3.66	$3.85	$3.65	$3.77	$3.77	39,099
2020-07-20	$3.81	$3.81	$3.67	$3.72	$3.72	37,013
2020-07-17	$3.76	$3.94	$3.75	$3.77	$3.77	108,641
2020-07-16	$3.85	$4.01	$3.85	$4.00	$4.00	29,524
2020-07-15	$3.66	$3.88	$3.64	$3.83	$3.83	77,949
2020-07-14	$3.89	$3.94	$3.60	$3.73	$3.73	63,269
2020-07-13	$3.95	$3.95	$3.65	$3.86	$3.86	101,266
2020-07-10	$3.95	$4.04	$3.91	$3.98	$3.98	22,263
2020-07-09	$3.90	$4.00	$3.90	$3.98	$3.98	36,495
2020-07-08	$4.04	$4.07	$3.91	$3.94	$3.94	27,006
2020-07-07	$3.98	$4.07	$3.95	$3.99	$3.99	33,076
2020-07-06	$4.05	$4.11	$3.97	$4.00	$4.00	43,983
2020-07-02	$4.13	$4.19	$4.01	$4.04	$4.04	30,934
2020-07-01	$4.13	$4.24	$4.01	$4.09	$4.09	48,087
2020-06-30	$4.24	$4.24	$4.09	$4.09	$4.09	19,778
2020-06-29	$4.26	$4.39	$4.12	$4.24	$4.24	29,281
2020-06-26	$4.12	$4.38	$4.12	$4.26	$4.26	33,096
2020-06-25	$4.18	$4.24	$4.01	$4.22	$4.22	43,164
2020-06-24	$4.19	$4.21	$4.15	$4.15	$4.15	31,206
2020-06-23	$4.14	$4.44	$4.11	$4.18	$4.18	70,242
2020-06-22	$4.18	$4.57	$4.11	$4.57	$4.57	69,884
2020-06-19	$4.38	$4.46	$4.33	$4.40	$4.40	37,678
2020-06-18	$4.26	$4.47	$4.24	$4.47	$4.47	19,435
2020-06-17	$4.40	$4.41	$4.21	$4.40	$4.40	20,815
2020-06-16	$4.65	$4.65	$4.25	$4.40	$4.40	41,805
2020-06-15	$4.25	$4.50	$4.25	$4.43	$4.43	23,708
2020-06-12	$4.54	$4.93	$4.30	$4.36	$4.36	38,416
2020-06-11	$4.40	$4.50	$4.20	$4.48	$4.48	43,838
2020-06-10	$4.71	$4.83	$4.53	$4.62	$4.62	23,168
2020-06-09	$5.01	$5.05	$4.58	$4.81	$4.81	91,324
2020-06-08	$4.84	$5.10	$4.83	$5.07	$5.07	108,536
2020-06-05	$4.44	$4.77	$4.42	$4.59	$4.59	72,199
2020-06-04	$4.34	$4.42	$4.30	$4.34	$4.34	22,283
2020-06-03	$4.06	$4.39	$4.06	$4.35	$4.35	35,009
2020-06-02	$4.12	$4.22	$4.03	$4.12	$4.12	53,691
2020-06-01	$4.14	$4.24	$4.13	$4.23	$4.23	10,703
2020-05-29	$4.34	$4.40	$4.11	$4.27	$4.27	27,932
2020-05-28	$4.41	$4.41	$4.29	$4.33	$4.33	24,877
2020-05-27	$4.65	$4.65	$4.26	$4.35	$4.35	22,491
2020-05-26	$4.22	$4.31	$4.16	$4.27	$4.27	64,782
2020-05-22	$4.45	$4.45	$4.18	$4.21	$4.21	44,805
2020-05-21	$4.39	$4.52	$4.37	$4.47	$4.47	23,375
2020-05-20	$4.31	$4.52	$4.23	$4.52	$4.52	33,864
2020-05-19	$4.27	$4.39	$4.22	$4.39	$4.39	16,374
2020-05-18	$4.11	$4.33	$4.11	$4.27	$4.27	33,364
2020-05-15	$4.10	$4.29	$4.10	$4.10	$4.10	23,284
2020-05-14	$4.05	$4.23	$4.00	$4.15	$4.15	71,708
2020-05-13	$4.35	$4.35	$3.95	$4.10	$4.10	106,236
2020-05-12	$4.67	$4.72	$4.28	$4.35	$4.35	74,484
2020-05-11	$4.70	$4.95	$4.40	$4.74	$4.74	60,291
2020-05-08	$4.50	$5.00	$4.50	$4.88	$4.88	37,362
2020-05-07	$4.93	$4.93	$4.58	$4.58	$4.58	75,019
2020-05-06	$5.24	$5.24	$4.80	$4.82	$4.82	54,999
2020-05-05	$5.30	$5.56	$5.04	$5.05	$5.05	64,279
2020-05-04	$5.00	$5.57	$5.00	$5.28	$5.28	43,606
2020-05-01	$5.14	$5.39	$5.00	$5.02	$5.02	93,749
2020-04-30	$5.08	$5.67	$5.08	$5.46	$5.46	79,283
2020-04-29	$5.00	$5.23	$4.98	$5.08	$5.08	93,977
2020-04-28	$4.96	$5.00	$4.91	$4.98	$4.98	129,857
2020-04-27	$5.60	$5.60	$4.90	$4.99	$4.99	90,443
2020-04-24	$5.25	$5.75	$5.25	$5.57	$5.57	62,023
2020-04-23	$5.13	$5.36	$5.10	$5.23	$5.23	49,306
2020-04-22	$5.30	$5.35	$5.05	$5.12	$5.12	23,768
2020-04-21	$4.98	$5.27	$4.92	$5.17	$5.17	39,459
2020-04-20	$4.92	$5.30	$4.82	$5.10	$5.10	45,660
2020-04-17	$5.00	$5.25	$4.95	$5.20	$5.20	47,486
2020-04-16	$4.99	$5.00	$4.50	$4.89	$4.89	28,091
2020-04-15	$5.33	$5.35	$4.86	$4.93	$4.93	54,340
2020-04-14	$5.36	$5.80	$5.11	$5.35	$5.35	31,119
2020-04-13	$5.53	$5.53	$5.00	$5.22	$5.22	43,342
2020-04-09	$5.10	$5.50	$5.05	$5.27	$5.27	65,091
2020-04-08	$5.40	$5.58	$5.00	$5.10	$5.10	80,631
2020-04-07	$5.61	$6.02	$5.10	$5.42	$5.42	27,883
2020-04-06	$5.48	$5.67	$5.30	$5.59	$5.59	19,173
2020-04-03	$5.76	$5.76	$5.09	$5.43	$5.43	17,130
2020-04-02	$5.12	$5.53	$5.12	$5.52	$5.52	15,873
2020-04-01	$5.45	$5.60	$5.10	$5.10	$5.10	21,263
2020-03-31	$5.90	$6.00	$5.58	$5.70	$5.70	24,683
2020-03-30	$5.91	$6.15	$5.66	$5.89	$5.89	33,625
2020-03-27	$6.40	$6.53	$5.80	$5.91	$5.91	39,675
2020-03-26	$5.93	$6.69	$5.93	$6.44	$6.44	21,312
2020-03-25	$5.17	$6.00	$5.10	$5.93	$5.93	37,860
2020-03-24	$5.32	$5.81	$4.77	$5.04	$5.04	49,264
2020-03-23	$5.00	$5.01	$4.65	$4.84	$4.84	36,874
2020-03-20	$5.10	$5.41	$5.10	$5.18	$5.18	13,775
2020-03-19	$4.90	$5.50	$4.80	$5.00	$5.00	50,422
2020-03-18	$5.84	$5.85	$4.72	$5.00	$5.00	71,630
2020-03-17	$6.07	$6.35	$5.75	$6.19	$6.19	19,551
2020-03-16	$5.49	$6.80	$5.14	$6.14	$6.14	79,165
2020-03-13	$5.67	$5.92	$5.50	$5.71	$5.71	79,405
2020-03-12	$5.99	$6.00	$5.08	$5.57	$5.57	120,495
2020-03-11	$7.20	$7.20	$6.50	$6.63	$6.63	53,536
2020-03-10	$6.77	$7.47	$6.68	$7.29	$7.29	54,436
2020-03-09	$6.80	$7.14	$6.60	$6.61	$6.61	85,181
2020-03-06	$7.99	$8.74	$7.84	$7.90	$7.90	92,538
2020-03-05	$7.86	$8.40	$7.80	$8.34	$8.34	41,413
2020-03-04	$8.39	$8.39	$7.92	$8.16	$8.16	41,771
2020-03-03	$8.22	$8.40	$8.10	$8.18	$8.18	61,158
2020-03-02	$7.25	$8.36	$7.05	$8.07	$8.07	158,005
2020-02-28	$7.15	$7.34	$6.90	$7.29	$7.29	92,848
2020-02-27	$7.68	$7.86	$7.31	$7.37	$7.37	92,249
2020-02-26	$7.81	$7.99	$7.68	$7.77	$7.77	32,300
2020-02-25	$7.89	$8.14	$7.65	$7.79	$7.79	72,568
2020-02-24	$7.60	$8.02	$7.40	$7.88	$7.88	103,251
2020-02-21	$7.78	$7.91	$7.60	$7.62	$7.62	59,314
2020-02-20	$8.06	$8.20	$7.64	$7.90	$7.90	127,608
2020-02-19	$8.25	$8.40	$8.01	$8.19	$8.19	71,040
2020-02-18	$7.70	$8.37	$7.70	$8.21	$8.21	99,299
2020-02-14	$8.22	$8.22	$7.55	$7.70	$7.70	299,259
2020-02-13	$8.68	$8.74	$8.22	$8.22	$8.22	105,282
2020-02-12	$8.80	$9.03	$8.58	$8.66	$8.66	130,077
2020-02-11	$9.72	$9.72	$8.85	$8.90	$8.90	201,631
2020-02-10	$10.22	$10.22	$9.23	$9.72	$9.72	233,415
2020-02-07	$11.00	$11.00	$10.48	$10.53	$10.53	129,302
2020-02-06	$11.80	$11.92	$11.20	$11.72	$11.18	215,539
2020-02-05	$11.17	$11.82	$11.17	$11.70	$11.16	156,155
2020-02-04	$10.57	$11.11	$10.56	$11.09	$10.58	123,589
2020-02-03	$10.47	$10.73	$10.40	$10.53	$10.04	93,776
2020-01-31	$10.52	$10.53	$10.35	$10.47	$9.98	70,694
2020-01-30	$10.74	$10.83	$10.34	$10.53	$10.04	194,710
2020-01-29	$10.34	$10.60	$10.28	$10.60	$10.11	124,830
2020-01-28	$10.20	$10.54	$10.16	$10.28	$9.80	66,351
2020-01-27	$10.15	$10.25	$9.72	$10.16	$9.69	109,852
2020-01-24	$10.00	$10.37	$9.91	$10.00	$9.54	79,548
2020-01-23	$9.85	$9.99	$9.70	$9.86	$9.40	48,631
2020-01-22	$10.15	$10.17	$9.72	$9.87	$9.41	98,861
2020-01-21	$10.56	$10.56	$9.96	$10.08	$9.61	181,525
2020-01-17	$10.58	$10.58	$10.37	$10.49	$10.00	68,418
2020-01-16	$10.40	$10.60	$10.36	$10.42	$9.94	67,989
2020-01-15	$10.43	$10.52	$10.26	$10.33	$9.85	77,477
2020-01-14	$10.21	$10.45	$10.21	$10.40	$9.92	26,626
2020-01-13	$10.21	$10.36	$10.06	$10.13	$9.66	35,083
2020-01-10	$10.40	$10.48	$10.06	$10.10	$9.63	35,666
2020-01-09	$10.13	$10.38	$10.13	$10.37	$9.89	42,434
2020-01-08	$10.19	$10.48	$10.04	$10.09	$9.62	29,721
2020-01-07	$10.61	$10.73	$10.00	$10.17	$9.70	119,517
2020-01-06	$10.05	$10.82	$10.05	$10.61	$10.12	64,771
2020-01-03	$9.87	$10.17	$9.87	$10.05	$9.58	68,235
2020-01-02	$9.40	$9.97	$9.40	$9.87	$9.41	72,637
2019-12-31	$9.54	$9.72	$9.40	$9.40	$8.96	524,577
2019-12-30	$10.00	$10.00	$9.50	$9.57	$9.13	93,607
2019-12-27	$10.16	$10.27	$10.00	$10.00	$9.54	56,845
2019-12-26	$10.68	$10.90	$10.04	$10.15	$9.68	105,808
2019-12-24	$10.84	$10.87	$10.50	$10.66	$10.17	32,192
2019-12-23	$10.70	$10.97	$10.70	$10.86	$10.36	26,705
2019-12-20	$10.95	$11.00	$10.60	$10.65	$10.16	47,762
2019-12-19	$10.74	$10.99	$10.66	$10.78	$10.28	44,730
2019-12-18	$10.20	$10.88	$10.20	$10.57	$10.08	88,126
2019-12-17	$9.58	$10.22	$9.58	$10.15	$9.68	65,263
2019-12-16	$9.41	$9.76	$9.41	$9.69	$9.24	33,769
2019-12-13	$9.50	$9.55	$9.35	$9.35	$8.92	41,863
2019-12-12	$9.31	$9.50	$9.31	$9.50	$9.06	25,592
2019-12-11	$9.44	$9.47	$9.26	$9.31	$8.88	17,351
2019-12-10	$8.92	$9.47	$8.89	$9.40	$8.96	48,612
2019-12-09	$8.98	$9.11	$8.73	$8.92	$8.51	61,862
2019-12-06	$8.74	$9.15	$8.74	$9.00	$8.58	23,291
2019-12-05	$8.76	$8.94	$8.65	$8.84	$8.43	23,966
2019-12-04	$8.56	$8.91	$8.38	$8.73	$8.32	44,683
2019-12-03	$8.33	$8.59	$8.27	$8.51	$8.12	21,018
2019-12-02	$9.00	$9.01	$8.42	$8.42	$8.03	43,474
2019-11-29	$8.61	$8.90	$8.61	$8.78	$8.37	15,858
2019-11-27	$8.76	$8.94	$8.61	$8.61	$8.21	43,637
2019-11-26	$8.91	$9.06	$8.75	$8.95	$8.53	25,809
2019-11-25	$8.78	$9.11	$8.65	$8.96	$8.54	47,307
2019-11-22	$8.90	$9.18	$8.45	$8.64	$8.24	101,980
2019-11-21	$8.11	$8.56	$8.05	$8.50	$8.11	66,188
2019-11-20	$8.50	$8.50	$8.05	$8.09	$7.71	135,728
2019-11-19	$8.96	$8.96	$8.43	$8.48	$8.09	118,299
2019-11-18	$9.70	$9.87	$8.61	$9.00	$8.58	192,379
2019-11-15	$10.30	$10.45	$9.54	$9.77	$9.32	143,541
2019-11-14	$10.19	$10.25	$10.06	$10.12	$9.65	19,968
2019-11-13	$10.35	$10.59	$9.98	$10.15	$9.68	58,946
2019-11-12	$10.50	$10.70	$10.35	$10.35	$9.87	71,352
2019-11-11	$11.02	$11.08	$10.27	$10.53	$10.04	45,673
2019-11-08	$11.17	$11.24	$11.00	$11.01	$10.50	47,576
2019-11-07	$11.43	$11.50	$10.84	$11.17	$10.65	50,716
2019-11-06	$12.68	$12.99	$11.77	$12.00	$10.94	161,190
2019-11-05	$11.81	$13.25	$11.81	$12.55	$11.44	145,538
2019-11-04	$11.29	$12.25	$11.29	$12.13	$11.06	76,907
2019-11-01	$10.86	$11.35	$10.85	$11.17	$10.18	76,583
2019-10-31	$10.56	$11.05	$10.39	$10.75	$9.80	80,775
2019-10-30	$10.60	$10.97	$10.45	$10.50	$9.57	93,996
2019-10-29	$12.00	$12.20	$10.37	$10.38	$9.46	161,671
2019-10-28	$12.40	$12.42	$12.04	$12.08	$11.01	39,744
2019-10-25	$12.41	$12.55	$12.32	$12.40	$11.31	17,973
2019-10-24	$12.50	$12.52	$12.34	$12.45	$11.35	24,040
2019-10-23	$12.50	$12.73	$12.50	$12.56	$11.45	130,797
2019-10-22	$12.61	$12.63	$12.39	$12.51	$11.41	26,734
2019-10-21	$12.50	$12.56	$12.46	$12.46	$11.36	11,494
2019-10-18	$12.50	$12.50	$12.33	$12.48	$11.38	11,323
2019-10-17	$12.30	$12.59	$12.30	$12.53	$11.42	20,677
2019-10-16	$12.52	$12.64	$12.15	$12.30	$11.21	28,484
2019-10-15	$12.47	$12.69	$12.47	$12.55	$11.44	21,010
2019-10-14	$12.35	$12.56	$12.00	$12.43	$11.33	36,069
2019-10-11	$12.59	$12.70	$12.30	$12.30	$11.21	40,108
2019-10-10	$12.89	$12.89	$12.48	$12.61	$11.50	36,380
2019-10-09	$12.86	$12.86	$12.56	$12.77	$11.64	10,406
2019-10-08	$12.90	$13.05	$12.40	$12.65	$11.53	30,931
2019-10-07	$13.20	$13.23	$12.90	$13.10	$11.94	20,372
2019-10-04	$12.96	$13.14	$12.88	$13.02	$11.87	13,911
2019-10-03	$13.23	$13.23	$12.85	$12.96	$11.82	40,682
2019-10-02	$13.12	$13.35	$13.00	$13.19	$12.03	32,426
2019-10-01	$13.59	$13.59	$12.86	$13.00	$11.85	41,579
2019-09-30	$13.35	$13.59	$13.11	$13.50	$12.31	55,559
2019-09-27	$13.08	$13.38	$13.08	$13.35	$12.17	15,877
2019-09-26	$13.15	$13.22	$13.07	$13.17	$12.01	11,637
2019-09-25	$13.06	$13.18	$12.97	$13.06	$11.91	21,905
2019-09-24	$13.00	$13.35	$12.99	$13.11	$11.95	65,643
2019-09-23	$12.92	$13.14	$12.92	$13.05	$11.90	11,303
2019-09-20	$13.13	$13.22	$12.90	$13.13	$11.97	36,293
2019-09-19	$13.44	$13.44	$13.16	$13.21	$12.04	20,837
2019-09-18	$13.41	$13.41	$13.11	$13.20	$12.04	12,734
2019-09-17	$13.33	$13.50	$13.25	$13.45	$12.26	31,920
2019-09-16	$13.40	$13.50	$13.01	$13.13	$11.97	21,908
2019-09-13	$13.16	$13.39	$13.15	$13.26	$12.09	16,702
2019-09-12	$13.41	$13.46	$13.05	$13.16	$12.00	16,442
2019-09-11	$13.44	$13.50	$13.37	$13.41	$12.23	35,713
2019-09-10	$13.44	$13.44	$13.21	$13.29	$12.12	12,951
2019-09-09	$13.22	$13.47	$13.01	$13.44	$12.25	24,698
2019-09-06	$13.13	$13.39	$13.04	$13.05	$11.90	19,409
2019-09-05	$13.29	$13.36	$12.80	$13.15	$11.99	39,064
2019-09-04	$13.27	$13.59	$13.16	$13.35	$12.17	52,155
2019-09-03	$13.40	$13.47	$13.05	$13.20	$12.04	33,960
2019-08-30	$13.45	$13.45	$13.25	$13.42	$12.24	36,246
2019-08-29	$12.65	$13.48	$12.65	$13.31	$12.14	37,526
2019-08-28	$12.50	$12.60	$12.32	$12.55	$11.44	14,803
2019-08-27	$12.90	$12.90	$12.30	$12.51	$11.41	41,346
2019-08-26	$13.00	$13.00	$12.72	$12.90	$11.76	23,613
2019-08-23	$13.16	$13.33	$12.84	$12.91	$11.77	53,160
2019-08-22	$13.55	$13.55	$13.10	$13.16	$12.00	26,078
2019-08-21	$13.58	$13.72	$13.49	$13.49	$12.30	20,515
2019-08-20	$13.43	$13.68	$13.43	$13.58	$12.38	24,048
2019-08-19	$13.26	$13.86	$13.10	$13.34	$12.16	18,540
2019-08-16	$12.94	$13.26	$12.94	$13.26	$12.09	33,578
2019-08-15	$13.17	$13.24	$12.73	$12.94	$11.80	34,854
2019-08-14	$12.90	$13.06	$12.67	$12.86	$11.73	39,212
2019-08-13	$12.96	$13.49	$12.87	$12.90	$11.76	30,117
2019-08-12	$12.75	$13.23	$12.66	$12.90	$11.76	32,857
2019-08-09	$13.57	$13.57	$12.88	$12.88	$11.74	63,484
2019-08-08	$13.75	$13.95	$13.23	$13.50	$12.31	42,820
2019-08-07	$14.82	$14.92	$12.86	$13.70	$12.49	103,626
2019-08-06	$15.23	$15.65	$15.20	$15.43	$13.56	76,389
2019-08-05	$15.55	$15.70	$15.11	$15.41	$13.54	67,850
2019-08-02	$16.09	$16.09	$15.62	$15.80	$13.89	51,546
2019-08-01	$16.31	$16.33	$15.88	$16.09	$14.14	45,638
2019-07-31	$16.10	$16.32	$15.99	$16.04	$14.10	38,861
2019-07-30	$15.72	$16.09	$15.62	$16.08	$14.13	30,474
2019-07-29	$15.72	$15.93	$15.65	$15.70	$13.80	16,851
2019-07-26	$15.68	$16.02	$15.56	$15.72	$13.82	28,005
2019-07-25	$15.60	$15.94	$15.59	$15.68	$13.78	41,303
2019-07-24	$15.70	$15.95	$15.35	$15.46	$13.59	49,584
2019-07-23	$15.71	$15.88	$15.56	$15.57	$13.68	25,831
2019-07-22	$15.62	$15.84	$15.52	$15.68	$13.78	21,379
2019-07-19	$15.81	$15.81	$15.50	$15.60	$13.71	22,706
2019-07-18	$16.00	$16.09	$15.58	$15.77	$13.86	12,624
2019-07-17	$15.91	$16.17	$15.60	$16.09	$14.14	24,738
2019-07-16	$15.95	$16.24	$15.95	$15.95	$14.02	14,840
2019-07-15	$16.19	$16.19	$15.95	$15.95	$14.02	18,645
2019-07-12	$16.68	$16.68	$16.25	$16.25	$14.28	16,593
2019-07-11	$16.68	$16.68	$16.48	$16.57	$14.56	11,126
2019-07-10	$16.34	$16.65	$16.34	$16.65	$14.63	13,883
2019-07-09	$16.15	$16.24	$15.99	$16.24	$14.27	13,224
2019-07-08	$15.85	$16.22	$15.85	$16.22	$14.26	16,579
2019-07-05	$15.63	$16.04	$15.63	$16.00	$14.06	18,162
2019-07-03	$16.23	$16.24	$15.98	$16.08	$14.13	7,466
2019-07-02	$16.34	$16.42	$15.90	$16.15	$14.19	16,618
2019-07-01	$16.63	$16.72	$16.04	$16.15	$14.19	30,939
2019-06-28	$15.90	$16.67	$15.80	$16.67	$14.65	29,372
2019-06-27	$15.83	$16.13	$15.83	$15.95	$14.02	11,199
2019-06-26	$15.74	$15.98	$15.65	$15.97	$14.04	6,299
2019-06-25	$16.10	$16.10	$15.63	$15.63	$13.74	17,731
2019-06-24	$16.10	$16.26	$15.96	$16.10	$14.15	35,629
2019-06-21	$15.90	$16.37	$15.90	$16.05	$14.11	26,924
2019-06-20	$16.00	$16.12	$15.76	$15.94	$14.01	16,846
2019-06-19	$15.61	$15.88	$15.57	$15.72	$13.82	12,595
2019-06-18	$15.85	$15.85	$15.50	$15.52	$13.64	12,059
2019-06-17	$15.68	$15.83	$15.60	$15.62	$13.73	18,085
2019-06-14	$15.75	$15.89	$15.65	$15.74	$13.83	8,681
2019-06-13	$15.65	$15.89	$15.60	$15.86	$13.94	12,175
2019-06-12	$15.89	$15.89	$15.56	$15.63	$13.74	10,719
2019-06-11	$16.01	$16.08	$15.65	$15.80	$13.89	18,969
2019-06-10	$15.85	$16.18	$15.85	$15.97	$14.04	20,322
2019-06-07	$15.64	$15.87	$15.64	$15.86	$13.94	12,484
2019-06-06	$16.00	$16.00	$15.60	$15.64	$13.75	11,866
2019-06-05	$16.08	$16.24	$15.86	$15.98	$14.04	9,949
2019-06-04	$15.69	$16.11	$15.51	$16.02	$14.08	34,019
2019-06-03	$15.80	$15.89	$15.60	$15.60	$13.71	28,403
2019-05-31	$16.02	$16.29	$15.81	$15.82	$13.90	27,429
2019-05-30	$16.15	$16.21	$16.05	$16.05	$14.11	10,636
2019-05-29	$16.19	$16.31	$15.75	$16.11	$14.16	30,916
2019-05-28	$16.34	$16.47	$16.11	$16.33	$14.35	26,308
2019-05-24	$16.55	$16.63	$16.28	$16.39	$14.40	28,206
2019-05-23	$16.72	$16.72	$16.48	$16.50	$14.50	30,181
2019-05-22	$16.75	$16.89	$16.60	$16.65	$14.63	9,361
2019-05-21	$16.78	$17.08	$16.74	$16.91	$14.86	14,579
2019-05-20	$16.75	$17.00	$16.55	$16.88	$14.84	20,708
2019-05-17	$17.08	$17.08	$16.76	$16.76	$14.73	22,932
2019-05-16	$17.20	$17.20	$16.64	$17.08	$15.01	73,166
2019-05-15	$17.30	$17.40	$17.13	$17.15	$15.07	18,388
2019-05-14	$17.37	$17.48	$17.20	$17.20	$15.12	23,614
2019-05-13	$17.49	$17.53	$17.14	$17.31	$15.21	19,662
2019-05-10	$16.75	$17.60	$16.75	$17.56	$15.43	55,747
2019-05-09	$17.31	$17.31	$16.52	$16.80	$14.77	40,342
2019-05-08	$17.39	$17.47	$17.11	$17.16	$15.08	35,651
2019-05-07	$17.84	$17.84	$17.19	$17.48	$15.36	28,758
2019-05-06	$17.49	$17.92	$17.10	$17.82	$15.66	49,162
2019-05-03	$17.80	$18.15	$17.75	$18.01	$15.39	76,201
2019-05-02	$17.70	$17.82	$17.64	$17.72	$15.14	34,955
2019-05-01	$17.76	$17.88	$17.64	$17.72	$15.14	32,824
2019-04-30	$17.60	$17.86	$17.43	$17.78	$15.19	81,104
2019-04-29	$17.60	$17.73	$17.50	$17.60	$15.04	44,749
2019-04-26	$17.59	$17.69	$17.54	$17.60	$15.04	14,203
2019-04-25	$17.50	$17.77	$17.50	$17.51	$14.96	15,129
2019-04-24	$17.61	$17.72	$17.50	$17.53	$14.98	18,036
2019-04-23	$17.60	$17.85	$17.50	$17.66	$15.09	20,931
2019-04-22	$17.51	$17.78	$17.46	$17.50	$14.95	10,513
2019-04-18	$17.99	$17.99	$17.15	$17.55	$14.99	33,541
2019-04-17	$17.93	$17.93	$17.77	$17.80	$15.21	10,809
2019-04-16	$18.09	$18.15	$17.80	$17.90	$15.29	24,213
2019-04-15	$17.83	$18.05	$17.76	$18.01	$15.39	21,661
2019-04-12	$17.68	$17.95	$17.68	$17.88	$15.28	10,641
2019-04-11	$17.60	$17.82	$17.58	$17.62	$15.05	23,712
2019-04-10	$17.69	$17.70	$17.60	$17.60	$15.04	34,364
2019-04-09	$17.65	$17.71	$17.60	$17.70	$15.12	15,938
2019-04-08	$17.60	$17.75	$17.50	$17.66	$15.09	16,732
2019-04-05	$17.62	$17.80	$17.54	$17.71	$15.13	16,240
2019-04-04	$17.46	$17.70	$17.46	$17.60	$15.04	7,106
2019-04-03	$17.59	$17.71	$17.35	$17.44	$14.90	17,774
2019-04-02	$17.60	$17.63	$17.28	$17.56	$15.00	11,746
2019-04-01	$17.79	$17.88	$17.55	$17.60	$15.04	38,989
2019-03-29	$17.44	$17.89	$17.42	$17.67	$15.10	37,400
2019-03-28	$17.37	$17.62	$17.31	$17.44	$14.90	20,345
2019-03-27	$17.44	$17.69	$17.35	$17.35	$14.82	4,284
2019-03-26	$17.43	$17.69	$17.24	$17.45	$14.91	24,581
2019-03-25	$17.39	$17.56	$17.25	$17.36	$14.83	30,889
2019-03-22	$17.61	$17.73	$17.28	$17.44	$14.90	19,080
2019-03-21	$17.35	$17.94	$17.35	$17.77	$15.18	27,398
2019-03-20	$17.62	$17.72	$17.11	$17.25	$14.74	38,648
2019-03-19	$17.85	$17.93	$17.59	$17.67	$15.10	20,042
2019-03-18	$17.45	$17.85	$17.43	$17.84	$15.24	20,548
2019-03-15	$17.64	$17.89	$17.45	$17.45	$14.91	16,242
2019-03-14	$17.87	$18.18	$17.50	$17.55	$14.99	21,350
2019-03-13	$18.00	$18.26	$17.87	$17.88	$15.28	11,447
2019-03-12	$17.81	$17.95	$17.80	$17.87	$15.27	16,730
2019-03-11	$17.71	$18.15	$17.71	$17.80	$15.21	19,661
2019-03-08	$17.49	$17.71	$17.10	$17.71	$15.13	33,451
2019-03-07	$17.80	$17.96	$17.50	$17.51	$14.96	47,964
2019-03-06	$18.07	$18.33	$17.78	$17.80	$15.21	21,046
2019-03-05	$18.18	$18.29	$17.95	$18.08	$15.45	12,317
2019-03-04	$18.06	$18.33	$17.97	$18.20	$15.55	21,192
2019-03-01	$18.44	$18.60	$18.04	$18.04	$15.41	18,608
2019-02-28	$18.31	$18.67	$18.10	$18.55	$15.85	31,199
2019-02-27	$18.77	$18.77	$18.13	$18.35	$15.68	18,476
2019-02-26	$18.56	$18.87	$18.11	$18.87	$16.12	38,253
2019-02-25	$18.70	$18.85	$18.00	$18.85	$16.10	78,123
2019-02-22	$18.44	$18.85	$18.25	$18.56	$15.86	28,272
2019-02-21	$18.19	$18.49	$18.00	$18.49	$15.80	52,118
2019-02-20	$18.25	$18.42	$18.12	$18.20	$15.55	19,696
2019-02-19	$18.09	$18.34	$18.00	$18.28	$15.62	55,938
2019-02-15	$18.05	$18.31	$17.89	$18.04	$15.41	50,401
2019-02-14	$17.62	$17.95	$17.44	$17.95	$15.33	21,100
2019-02-13	$17.59	$17.90	$17.52	$17.69	$15.11	28,822
2019-02-12	$17.81	$17.81	$17.42	$17.48	$14.93	30,420
2019-02-11	$17.27	$17.74	$17.13	$17.65	$15.08	26,496
2019-02-08	$17.50	$17.84	$17.22	$17.38	$14.85	32,613
2019-02-07	$18.34	$18.60	$17.45	$17.45	$14.91	45,540
2019-02-06	$18.67	$18.83	$18.28	$18.39	$15.71	53,458
2019-02-05	$19.23	$19.47	$19.00	$19.01	$15.80	68,324
2019-02-04	$18.70	$19.17	$18.69	$19.17	$15.93	70,889
2019-02-01	$18.62	$18.70	$18.52	$18.69	$15.53	34,477
2019-01-31	$18.64	$18.68	$18.50	$18.58	$15.44	31,249
2019-01-30	$18.31	$18.55	$18.11	$18.48	$15.36	16,223
2019-01-29	$18.45	$18.55	$18.01	$18.10	$15.04	23,636
2019-01-28	$17.89	$18.67	$17.89	$18.30	$15.21	49,380
2019-01-25	$17.94	$18.16	$17.76	$17.95	$14.92	36,522
2019-01-24	$17.62	$17.99	$17.55	$17.99	$14.95	16,986
2019-01-23	$17.58	$17.66	$17.33	$17.66	$14.68	36,615
2019-01-22	$17.30	$17.70	$17.30	$17.60	$14.63	18,557
2019-01-18	$17.26	$17.64	$17.11	$17.36	$14.43	18,630
2019-01-17	$17.10	$17.30	$17.05	$17.25	$14.34	11,296
2019-01-16	$17.15	$17.42	$17.03	$17.07	$14.19	7,247
2019-01-15	$17.37	$17.44	$16.85	$17.18	$14.28	21,624
2019-01-14	$17.25	$17.44	$17.25	$17.34	$14.41	9,971
2019-01-11	$17.47	$17.72	$17.20	$17.25	$14.34	11,713
2019-01-10	$17.60	$17.73	$17.41	$17.47	$14.52	49,757
2019-01-09	$17.48	$17.90	$17.48	$17.65	$14.67	36,753
2019-01-08	$17.31	$17.54	$17.00	$17.25	$14.34	28,804
2019-01-07	$16.61	$17.65	$16.61	$17.01	$14.14	41,926
2019-01-04	$16.83	$17.22	$16.62	$16.67	$13.86	16,186
2019-01-03	$17.15	$17.16	$16.54	$16.62	$13.81	12,151
2019-01-02	$16.23	$17.24	$16.23	$17.24	$14.33	22,471
2018-12-31	$16.22	$16.51	$16.13	$16.41	$13.64	22,046
2018-12-28	$16.11	$16.52	$16.00	$16.34	$13.58	23,886
2018-12-27	$15.25	$16.25	$15.25	$16.05	$13.34	38,804
2018-12-26	$15.32	$15.32	$14.58	$15.28	$12.70	30,714
2018-12-24	$15.10	$15.21	$14.77	$15.06	$12.52	48,237
2018-12-21	$15.20	$15.42	$15.00	$15.14	$12.58	26,381
2018-12-20	$16.11	$16.11	$15.10	$15.18	$12.62	66,099
2018-12-19	$15.91	$16.29	$15.66	$16.11	$13.39	34,043
2018-12-18	$16.33	$16.52	$15.61	$15.85	$13.17	58,490
2018-12-17	$17.45	$17.45	$16.22	$16.33	$13.57	54,886
2018-12-14	$16.90	$17.82	$16.60	$17.46	$14.51	65,037
2018-12-13	$17.20	$17.28	$16.88	$16.97	$14.10	44,796
2018-12-12	$17.05	$17.33	$17.03	$17.20	$14.30	21,516
2018-12-11	$17.25	$17.40	$16.90	$17.07	$14.19	33,664
2018-12-10	$17.55	$17.72	$17.04	$17.11	$14.22	30,231
2018-12-07	$17.33	$17.80	$17.07	$17.64	$14.66	32,011
2018-12-06	$17.09	$17.35	$17.02	$17.18	$14.28	34,874
2018-12-04	$17.69	$17.91	$17.09	$17.14	$14.25	23,125
2018-12-03	$17.65	$17.99	$17.00	$17.70	$14.71	53,503
2018-11-30	$17.94	$17.95	$17.46	$17.55	$14.59	17,105
2018-11-29	$17.62	$18.15	$17.25	$17.93	$14.90	33,003
2018-11-28	$17.53	$17.78	$17.28	$17.63	$14.65	15,856
2018-11-27	$16.90	$17.41	$16.70	$17.37	$14.44	28,798
2018-11-26	$17.94	$18.12	$16.56	$16.92	$14.06	83,764
2018-11-23	$18.12	$18.18	$17.79	$17.79	$14.79	12,987
2018-11-21	$17.58	$18.62	$17.58	$18.31	$15.22	19,505
2018-11-20	$18.22	$18.32	$17.50	$17.55	$14.59	79,891
2018-11-19	$19.00	$19.16	$18.48	$18.51	$15.38	49,882
2018-11-16	$18.44	$19.22	$18.31	$18.93	$15.73	21,488
2018-11-15	$18.38	$18.75	$18.17	$18.50	$15.38	22,651
2018-11-14	$18.66	$18.86	$18.11	$18.22	$15.14	38,951
2018-11-13	$18.75	$18.92	$18.45	$18.55	$15.42	26,550
2018-11-12	$19.00	$19.00	$18.52	$18.76	$15.59	39,905
2018-11-09	$19.18	$19.18	$18.36	$18.82	$15.64	51,479
2018-11-08	$19.62	$19.81	$19.00	$19.27	$16.02	58,468
2018-11-07	$19.50	$19.99	$19.00	$19.60	$16.29	106,215
2018-11-06	$20.66	$21.13	$19.75	$19.90	$16.12	100,743
2018-11-05	$20.25	$20.99	$20.10	$20.66	$16.73	87,694
2018-11-02	$20.48	$20.48	$19.82	$20.33	$16.47	51,057
2018-11-01	$20.00	$21.00	$19.90	$20.20	$16.36	81,666
2018-10-31	$19.44	$20.00	$19.06	$20.00	$16.20	67,501
2018-10-30	$18.80	$19.69	$18.77	$19.02	$15.41	55,785
2018-10-29	$19.80	$19.94	$18.79	$18.80	$15.23	92,651
2018-10-26	$18.92	$19.69	$18.92	$19.64	$15.91	44,797
2018-10-25	$19.10	$19.55	$19.10	$19.12	$15.49	36,171
2018-10-24	$19.31	$19.75	$19.07	$19.07	$15.45	71,143
2018-10-23	$18.85	$19.35	$18.24	$19.31	$15.64	60,338
2018-10-22	$18.95	$19.48	$18.76	$18.91	$15.32	60,767
2018-10-19	$18.30	$18.96	$18.30	$18.74	$15.18	38,070
2018-10-18	$19.14	$19.21	$18.26	$18.26	$14.79	73,923
2018-10-17	$19.05	$19.39	$18.88	$19.14	$15.50	18,340
2018-10-16	$19.10	$19.30	$18.90	$19.09	$15.46	35,796
2018-10-15	$18.15	$18.90	$18.15	$18.85	$15.27	31,238
2018-10-12	$19.00	$19.00	$18.00	$18.13	$14.68	56,633
2018-10-11	$18.46	$18.94	$18.46	$18.61	$15.07	19,492
2018-10-10	$18.99	$19.10	$18.53	$18.53	$15.01	58,803
2018-10-09	$17.82	$18.91	$17.82	$18.89	$15.30	54,995
2018-10-08	$19.20	$19.33	$17.80	$17.80	$14.42	141,000
2018-10-05	$18.99	$19.21	$18.99	$19.15	$15.51	35,594
2018-10-04	$19.06	$19.25	$18.80	$18.95	$15.35	55,817
2018-10-03	$18.90	$19.25	$18.71	$19.17	$15.53	73,078
2018-10-02	$18.40	$19.05	$18.36	$18.50	$14.98	56,041
2018-10-01	$18.00	$18.35	$17.93	$18.16	$14.71	41,666
2018-09-28	$17.95	$18.00	$17.90	$17.95	$14.54	20,849
2018-09-27	$17.90	$18.15	$17.85	$17.85	$14.46	17,451
2018-09-26	$17.85	$18.00	$17.80	$17.90	$14.50	22,542
2018-09-25	$17.95	$17.97	$17.85	$17.85	$14.46	13,430
2018-09-24	$17.95	$18.06	$17.76	$17.95	$14.54	15,820
2018-09-21	$18.00	$18.15	$17.85	$17.95	$14.54	14,439
2018-09-20	$17.80	$17.95	$17.80	$17.95	$14.54	9,825
2018-09-19	$17.90	$17.95	$17.66	$17.70	$14.34	12,282
2018-09-18	$17.65	$18.05	$17.55	$17.95	$14.54	37,506
2018-09-17	$17.90	$18.15	$17.50	$17.50	$14.17	55,625
2018-09-14	$18.05	$18.10	$17.75	$18.00	$14.58	22,102
2018-09-13	$18.10	$18.10	$17.66	$18.00	$14.58	29,720
2018-09-12	$17.25	$18.15	$17.25	$18.00	$14.58	37,055
2018-09-11	$17.90	$17.95	$17.05	$17.25	$13.97	75,911
2018-09-10	$18.45	$18.50	$18.00	$18.20	$14.74	47,913
2018-09-07	$18.70	$18.70	$18.00	$18.20	$14.74	45,313
2018-09-06	$18.85	$18.94	$18.60	$18.70	$15.15	14,572
2018-09-05	$18.90	$19.16	$18.70	$18.90	$15.31	59,957
2018-09-04	$18.55	$18.90	$18.50	$18.79	$15.22	26,825
2018-08-31	$18.80	$18.85	$18.40	$18.40	$14.90	23,616
2018-08-30	$18.70	$18.80	$18.55	$18.80	$15.23	31,745
2018-08-29	$18.60	$18.85	$18.40	$18.70	$15.15	41,149
2018-08-28	$18.20	$19.00	$18.16	$18.60	$15.07	67,234
2018-08-27	$18.00	$18.40	$18.00	$18.20	$14.74	55,813
2018-08-24	$18.20	$18.20	$17.79	$18.00	$14.58	23,231
2018-08-23	$18.05	$18.05	$17.75	$18.00	$14.58	19,829
2018-08-22	$17.70	$18.11	$17.25	$18.00	$14.58	54,132
2018-08-21	$17.20	$17.69	$17.10	$17.50	$14.17	25,600
2018-08-20	$17.10	$17.19	$16.95	$17.10	$13.85	19,448
2018-08-17	$16.85	$17.00	$16.80	$17.00	$13.77	19,035
2018-08-16	$16.50	$16.85	$16.45	$16.80	$13.61	16,221
2018-08-15	$17.00	$17.00	$16.45	$16.60	$13.45	30,071
2018-08-14	$17.20	$17.20	$16.60	$16.90	$13.69	32,834
2018-08-13	$17.40	$17.55	$17.00	$17.00	$13.77	30,152
2018-08-10	$17.30	$17.55	$17.25	$17.40	$14.09	22,452
2018-08-09	$17.55	$17.61	$17.10	$17.30	$14.01	53,319
2018-08-08	$17.80	$17.84	$17.15	$17.60	$14.26	41,035
2018-08-07	$17.65	$17.80	$17.55	$17.70	$14.34	57,226
2018-08-06	$17.65	$18.40	$17.55	$18.25	$14.37	143,022
2018-08-03	$16.35	$17.75	$16.28	$17.65	$13.89	117,716
2018-08-02	$16.35	$16.95	$16.28	$16.95	$13.34	93,235
2018-08-01	$16.50	$16.50	$16.30	$16.30	$12.83	39,315
2018-07-31	$16.20	$16.50	$16.16	$16.50	$12.99	47,437
2018-07-30	$15.95	$16.20	$15.90	$16.20	$12.75	41,601
2018-07-27	$15.95	$15.95	$15.81	$15.90	$12.52	16,896
2018-07-26	$15.65	$16.00	$15.64	$15.95	$12.56	49,173
2018-07-25	$15.35	$15.55	$15.35	$15.50	$12.20	44,026
2018-07-24	$15.05	$15.40	$15.05	$15.20	$11.97	30,647
2018-07-23	$15.05	$15.40	$15.05	$15.10	$11.89	24,608
2018-07-20	$15.20	$15.36	$14.85	$15.10	$11.89	39,301
2018-07-19	$15.25	$15.45	$15.25	$15.25	$12.00	6,706
2018-07-18	$15.15	$15.40	$15.15	$15.30	$12.04	16,352
2018-07-17	$15.00	$15.50	$15.00	$15.31	$12.05	21,646
2018-07-16	$15.00	$15.10	$14.75	$15.05	$11.85	24,787
2018-07-13	$14.95	$15.50	$14.95	$15.15	$11.93	26,367
2018-07-12	$14.95	$15.10	$14.85	$15.00	$11.81	4,123
2018-07-11	$14.95	$15.10	$14.88	$14.95	$11.77	22,871
2018-07-10	$14.95	$15.35	$14.95	$15.00	$11.81	17,758
2018-07-09	$15.00	$15.15	$14.92	$15.05	$11.85	11,563
2018-07-06	$15.00	$15.15	$15.00	$15.10	$11.89	13,680
2018-07-05	$15.32	$15.40	$14.86	$14.90	$11.73	16,037
2018-07-03	$15.00	$15.08	$14.96	$15.00	$11.81	9,237
2018-07-02	$14.80	$14.90	$14.75	$14.80	$11.65	18,716
2018-06-29	$14.95	$15.06	$14.90	$15.05	$11.85	14,523
2018-06-28	$15.05	$15.20	$14.75	$15.00	$11.81	26,379
2018-06-27	$15.50	$15.50	$15.00	$15.10	$11.89	23,325
2018-06-26	$15.15	$15.50	$15.05	$15.35	$12.08	19,056
2018-06-25	$15.30	$15.35	$15.05	$15.17	$11.94	21,048
2018-06-22	$15.45	$15.45	$15.37	$15.40	$12.12	7,336
2018-06-21	$15.50	$15.50	$15.40	$15.40	$12.12	5,426
2018-06-20	$15.85	$15.85	$15.30	$15.35	$12.08	32,929
2018-06-19	$15.90	$15.95	$15.65	$15.88	$12.50	15,310
2018-06-18	$16.00	$16.00	$15.95	$16.00	$12.59	14,100
2018-06-15	$16.25	$16.25	$15.95	$16.00	$12.59	14,196
2018-06-14	$16.00	$16.25	$16.00	$16.25	$12.79	5,246
2018-06-13	$16.05	$16.10	$15.95	$16.00	$12.59	9,154
2018-06-12	$16.15	$16.15	$16.00	$16.10	$12.67	6,100
2018-06-11	$15.95	$16.35	$15.95	$16.25	$12.79	30,881
2018-06-08	$16.20	$16.25	$16.00	$16.00	$12.59	13,948
2018-06-07	$16.00	$16.30	$16.00	$16.10	$12.67	9,521
2018-06-06	$16.00	$16.17	$15.90	$16.10	$12.67	24,675
2018-06-05	$16.25	$16.25	$15.90	$16.00	$12.59	9,091
2018-06-04	$16.35	$16.41	$15.95	$16.35	$12.87	14,839
2018-06-01	$16.00	$16.35	$15.91	$16.30	$12.83	23,255
2018-05-31	$15.75	$16.00	$15.75	$16.00	$12.59	21,679
2018-05-30	$15.80	$16.00	$15.65	$15.65	$12.32	48,461
2018-05-29	$15.60	$16.00	$15.60	$15.85	$12.48	32,695
2018-05-25	$15.50	$15.65	$15.40	$15.65	$12.32	12,700
2018-05-24	$15.65	$15.65	$15.10	$15.45	$12.16	15,754
2018-05-23	$15.55	$15.75	$15.40	$15.60	$12.28	15,484
2018-05-22	$15.80	$15.86	$15.30	$15.40	$12.12	27,105
2018-05-21	$15.90	$16.00	$15.60	$15.75	$12.40	30,554
2018-05-18	$15.95	$16.00	$15.75	$15.90	$12.52	17,559
2018-05-17	$15.75	$15.99	$15.65	$15.90	$12.52	15,253
2018-05-16	$15.50	$16.00	$15.50	$15.65	$12.32	40,454
2018-05-15	$15.50	$15.60	$15.40	$15.60	$12.28	4,334
2018-05-14	$15.20	$15.70	$15.00	$15.50	$12.20	37,688
2018-05-11	$14.95	$15.30	$14.88	$15.30	$12.04	10,352
2018-05-10	$15.15	$15.15	$14.75	$14.85	$11.69	14,082
2018-05-09	$15.10	$15.16	$15.05	$15.10	$11.88	5,116
2018-05-08	$15.55	$15.70	$15.05	$15.05	$11.85	20,468
2018-05-07	$15.75	$15.95	$15.55	$15.70	$12.36	40,661
2018-05-04	$16.00	$16.20	$15.75	$16.15	$12.31	46,244
2018-05-03	$15.80	$16.00	$15.50	$16.00	$12.20	51,750
2018-05-02	$15.32	$15.40	$15.15	$15.40	$11.74	17,796
2018-05-01	$15.45	$15.45	$14.70	$15.15	$11.55	31,888
2018-04-30	$14.90	$15.45	$14.87	$15.45	$11.78	47,175
2018-04-27	$14.95	$14.95	$14.70	$14.70	$11.21	14,613
2018-04-26	$14.75	$14.90	$14.75	$14.90	$11.36	20,689
2018-04-25	$14.60	$14.85	$14.45	$14.75	$11.24	6,759
2018-04-24	$14.90	$14.90	$14.40	$14.45	$11.02	19,985
2018-04-23	$14.70	$14.90	$14.55	$14.80	$11.28	3,906
2018-04-20	$14.85	$14.85	$14.50	$14.75	$11.24	11,857
2018-04-19	$14.85	$15.00	$14.45	$14.55	$11.09	24,589
2018-04-18	$14.85	$15.03	$14.74	$14.75	$11.24	10,620
2018-04-17	$14.60	$14.70	$14.46	$14.70	$11.21	25,313
2018-04-16	$14.50	$14.50	$14.40	$14.40	$10.98	14,894
2018-04-13	$14.30	$14.60	$14.30	$14.45	$11.02	13,384
2018-04-12	$14.40	$14.40	$14.10	$14.20	$10.82	6,633
2018-04-11	$14.40	$14.50	$14.20	$14.40	$10.98	15,237
2018-04-10	$14.08	$14.55	$14.06	$14.50	$11.05	12,169
2018-04-09	$14.35	$14.48	$14.05	$14.05	$10.71	8,383
2018-04-06	$14.19	$14.65	$14.10	$14.60	$11.13	17,036
2018-04-05	$14.15	$14.76	$14.06	$14.50	$11.05	36,833
2018-04-04	$13.95	$14.05	$13.95	$14.05	$10.71	22,597
2018-04-03	$14.05	$14.11	$13.80	$14.00	$10.67	12,067
2018-04-02	$13.95	$14.15	$13.75	$14.15	$10.79	29,738
2018-03-29	$14.05	$14.15	$13.90	$13.95	$10.63	12,311
2018-03-28	$14.05	$14.05	$13.50	$13.95	$10.63	32,978
2018-03-27	$14.50	$14.65	$14.05	$14.15	$10.79	14,260
2018-03-26	$14.15	$14.65	$14.05	$14.45	$11.02	19,051
2018-03-23	$14.35	$14.50	$14.05	$14.05	$10.71	12,645
2018-03-22	$14.80	$14.80	$14.35	$14.35	$10.94	11,235
2018-03-21	$14.40	$15.25	$14.40	$14.80	$11.28	35,201
2018-03-20	$14.51	$14.65	$14.25	$14.25	$10.86	5,945
2018-03-19	$14.60	$14.65	$14.05	$14.55	$11.09	12,707
2018-03-16	$14.50	$14.61	$14.24	$14.50	$11.05	12,256
2018-03-15	$14.70	$14.75	$14.00	$14.50	$11.05	36,615
2018-03-14	$14.30	$14.60	$14.20	$14.60	$11.13	29,569
2018-03-13	$14.35	$14.48	$14.25	$14.25	$10.86	26,339
2018-03-12	$14.60	$14.82	$14.20	$14.50	$11.05	17,663
2018-03-09	$14.62	$14.70	$14.20	$14.50	$11.05	10,962
2018-03-08	$14.80	$14.80	$14.50	$14.50	$11.05	3,611
2018-03-07	$14.70	$14.90	$14.45	$14.80	$11.28	12,805
2018-03-06	$14.20	$14.85	$14.10	$14.80	$11.28	21,646
2018-03-05	$14.20	$14.25	$13.93	$14.21	$10.83	16,427
2018-03-02	$13.85	$14.20	$13.73	$14.20	$10.82	12,199
2018-03-01	$14.10	$14.22	$13.40	$13.90	$10.60	40,738
2018-02-28	$14.10	$14.25	$13.90	$14.25	$10.86	14,905
2018-02-27	$14.30	$14.40	$13.79	$14.10	$10.75	56,421
2018-02-26	$14.40	$14.55	$14.20	$14.20	$10.82	46,046
2018-02-23	$15.00	$15.06	$14.15	$14.40	$10.98	24,406
2018-02-22	$14.80	$15.35	$14.40	$15.10	$11.51	22,564
2018-02-21	$14.05	$14.85	$14.05	$14.85	$11.32	34,174
2018-02-20	$14.58	$14.67	$13.85	$14.10	$10.75	32,966
2018-02-16	$14.90	$14.95	$14.50	$14.75	$11.24	21,029
2018-02-15	$14.90	$14.90	$14.60	$14.90	$11.36	19,655
2018-02-14	$14.25	$15.00	$14.25	$14.70	$11.21	24,852
2018-02-13	$14.50	$14.80	$14.10	$14.25	$10.86	56,650
2018-02-12	$15.00	$15.18	$14.43	$14.56	$11.10	66,353
2018-02-09	$15.20	$15.20	$14.35	$15.00	$11.43	65,316
2018-02-08	$15.35	$15.35	$14.80	$15.15	$11.55	26,795
2018-02-07	$15.95	$15.95	$14.76	$15.33	$11.69	59,186
2018-02-06	$16.00	$16.00	$15.21	$15.95	$11.77	86,320
2018-02-05	$15.50	$15.65	$15.05	$15.65	$11.54	46,317
2018-02-02	$15.80	$15.88	$15.50	$15.50	$11.43	31,756
2018-02-01	$15.75	$16.05	$15.75	$15.80	$11.65	37,093
2018-01-31	$16.00	$16.10	$15.75	$15.85	$11.69	55,700
2018-01-30	$16.20	$16.20	$15.75	$15.95	$11.77	37,124
2018-01-29	$16.45	$16.45	$16.10	$16.10	$11.88	37,394
2018-01-26	$16.65	$16.65	$16.29	$16.45	$12.13	25,206
2018-01-25	$16.20	$16.50	$15.99	$16.50	$12.17	41,203
2018-01-24	$15.90	$16.20	$15.75	$16.20	$11.95	62,542
2018-01-23	$15.65	$15.90	$15.55	$15.70	$11.58	77,979
2018-01-22	$15.75	$15.80	$15.55	$15.55	$11.47	22,023
2018-01-19	$15.80	$15.80	$15.65	$15.65	$11.54	3,296
2018-01-18	$15.70	$15.75	$15.55	$15.70	$11.58	18,864
2018-01-17	$15.55	$15.85	$15.40	$15.70	$11.58	40,764
2018-01-16	$16.00	$16.00	$15.50	$15.55	$11.47	59,274
2018-01-12	$16.05	$16.05	$15.85	$16.00	$11.80	22,728
2018-01-11	$15.85	$15.95	$15.80	$15.80	$11.65	20,763
2018-01-10	$15.70	$15.90	$15.68	$15.80	$11.65	8,415
2018-01-09	$15.75	$15.85	$15.60	$15.70	$11.58	13,709
2018-01-08	$15.90	$15.90	$15.80	$15.80	$11.65	15,093
2018-01-05	$15.95	$16.00	$15.80	$16.00	$11.80	33,215
2018-01-04	$15.95	$16.00	$15.82	$15.95	$11.77	19,487
2018-01-03	$15.70	$16.00	$15.65	$15.95	$11.77	23,596
2018-01-02	$15.65	$16.00	$15.65	$15.90	$11.73	25,187
2017-12-29	$15.42	$15.75	$15.42	$15.65	$11.54	22,182
2017-12-28	$15.05	$15.60	$15.05	$15.30	$11.29	42,555
2017-12-27	$15.26	$15.70	$15.20	$15.20	$11.21	30,214
2017-12-26	$15.10	$15.30	$14.93	$15.20	$11.21	32,665
2017-12-22	$14.71	$15.35	$14.71	$15.30	$11.29	31,569
2017-12-21	$14.61	$15.00	$14.61	$14.90	$10.99	23,612
2017-12-20	$14.80	$14.85	$14.80	$14.80	$10.92	12,431
2017-12-19	$14.65	$15.00	$14.65	$14.80	$10.92	55,385
2017-12-18	$14.70	$14.95	$14.55	$14.75	$10.88	14,280
2017-12-15	$14.50	$14.85	$14.40	$14.60	$10.77	27,874
2017-12-14	$14.70	$15.00	$14.65	$14.70	$10.84	41,267
2017-12-13	$14.70	$14.70	$14.50	$14.55	$10.73	11,627
2017-12-12	$14.75	$14.80	$14.60	$14.70	$10.84	18,053
2017-12-11	$14.50	$15.00	$14.25	$14.85	$10.95	85,919
2017-12-08	$14.00	$14.35	$13.80	$14.35	$10.59	34,918
2017-12-07	$13.30	$13.95	$13.30	$13.90	$10.25	37,988
2017-12-06	$13.60	$13.66	$13.15	$13.40	$9.88	41,608
2017-12-05	$13.70	$13.90	$13.50	$13.70	$10.11	40,083
2017-12-04	$14.00	$14.14	$13.50	$13.70	$10.11	33,872
2017-12-01	$14.20	$14.20	$14.00	$14.10	$10.40	20,848
2017-11-30	$13.70	$14.15	$13.66	$14.05	$10.36	42,442
2017-11-29	$13.69	$13.70	$13.45	$13.65	$10.07	17,167

CONSOL Coal Resources LP (CCR) News Headlines

Recent CONSOL Coal Resources LP (CCR) News

Similar Companies to CONSOL Coal Resources LP (CCR) in the Thermal Coal Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Nacco Industries Inc - Class A	NC	Thermal Coal	Energy	24,000
Peabody Energy Corp New	BTU	Thermal Coal	Energy	6,004
Arch Resources Inc - Class A	ARCH	Thermal Coal	Energy	4,200
Alliance Resource Partners LP	ARLP	Thermal Coal	Energy	2,300
Hallador Energy Company	HNRG	Thermal Coal	Energy	1,000
Coterra Energy Inc	CTRA	Thermal Coal	Energy	495
Natural Resource Partners LP	NRP	Thermal Coal	Energy	0
CONSOL Coal Resources LP	CCR	Thermal Coal	Energy	0

CONSOL Coal Resources LP (CCR) Exchange: NYSE