Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsa Coal Corp (TSV: CSO )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.900 1.900 1.780 1.840 21,275 -0.05(-2.65%)
Apr 27, 2017 1.950 1.950 1.770 1.890 39,039 -0.08(-4.06%)
Apr 26, 2017 1.970 1.970 1.910 1.970 7,718 +0.02(+1.03%)
Apr 25, 2017 1.930 2.000 1.910 1.950 42,195 +0.03(+1.56%)
Apr 24, 2017 1.820 1.920 1.820 1.920 16,900 +0.10(+5.49%)
Apr 21, 2017 1.820 1.880 1.820 1.820 14,500 -0.06(-3.19%)
Apr 20, 2017 1.880 1.930 1.870 1.880 40,534 +0.07(+3.87%)
Apr 19, 2017 2.050 2.050 1.810 1.810 69,932 -0.26(-12.56%)
Apr 18, 2017 2.180 2.190 2.070 2.070 7,258 -0.08(-3.72%)
Apr 17, 2017 2.190 2.250 2.100 2.150 26,695 +0.06(+2.87%)
Apr 13, 2017 2.180 2.180 2.090 2.090 7,910 +0.00(+0.00%)
Apr 12, 2017 2.250 2.250 2.040 2.090 80,200 -0.16(-7.11%)
Apr 11, 2017 2.100 2.250 2.090 2.250 2,400 +0.12(+5.63%)
Apr 10, 2017 2.180 2.180 2.120 2.130 48,099 +0.03(+1.43%)
Apr 07, 2017 2.100 2.210 2.100 2.100 55,343 -0.05(-2.33%)
Apr 06, 2017 2.210 2.250 2.150 2.150 103,979 +0.00(+0.00%)
Apr 05, 2017 2.200 2.350 2.150 2.150 305,347 +0.00(+0.00%)
Apr 04, 2017 2.190 2.190 2.140 2.150 22,950 +0.00(+0.00%)
Apr 03, 2017 2.100 2.190 2.100 2.150 80,170 +0.15(+7.50%)
Mar 31, 2017 2.100 2.100 2.000 2.000 46,736 -0.10(-4.76%)
Mar 30, 2017 2.120 2.150 2.080 2.100 32,241 +0.00(+0.00%)
Mar 29, 2017 2.050 2.100 2.050 2.100 20,832 +0.04(+1.94%)
Mar 28, 2017 2.050 2.100 2.050 2.060 62,300 +0.17(+8.99%)
Mar 27, 2017 1.780 1.890 1.780 1.890 18,116 +0.06(+3.28%)
Mar 24, 2017 1.890 1.900 1.800 1.830 35,712 -0.06(-3.17%)
Mar 23, 2017 1.900 1.920 1.890 1.890 29,948 +0.00(+0.00%)
Mar 22, 2017 2.000 2.120 1.750 1.890 59,955 -0.15(-7.35%)
Mar 21, 2017 2.180 2.180 2.040 2.040 54,700 -0.08(-3.77%)
Mar 20, 2017 2.210 2.210 1.990 2.120 51,075 -0.08(-3.64%)
Mar 17, 2017 2.200 2.220 2.200 2.200 25,550 +0.00(+0.00%)
Mar 16, 2017 2.220 2.250 2.200 2.200 12,050 +0.00(+0.00%)
Mar 15, 2017 2.160 2.400 2.160 2.200 113,531 -0.01(-0.45%)
Mar 14, 2017 2.160 2.220 2.160 2.210 26,208 +0.05(+2.31%)
Mar 13, 2017 2.250 2.380 2.150 2.160 14,610 -0.09(-4.00%)
Mar 10, 2017 2.390 2.390 2.240 2.250 24,100 +0.03(+1.35%)
Mar 09, 2017 2.170 2.250 2.170 2.220 7,700 +0.02(+0.91%)
Mar 08, 2017 2.270 2.280 2.120 2.200 46,675 -0.16(-6.78%)
Mar 07, 2017 2.420 2.500 2.360 2.360 65,849 -0.04(-1.67%)
Mar 06, 2017 2.450 2.580 2.400 2.400 6,312 -0.02(-0.83%)
Mar 03, 2017 2.510 2.590 2.400 2.420 30,574 -0.09(-3.59%)
Mar 02, 2017 2.720 2.720 2.510 2.510 45,629 -0.12(-4.56%)
Mar 01, 2017 2.700 2.790 2.610 2.630 77,346 +0.02(+0.77%)
Feb 28, 2017 2.500 2.640 2.335 2.610 25,242 +0.16(+6.53%)
Feb 27, 2017 2.740 2.790 2.450 2.450 29,077 -0.27(-9.93%)
Feb 24, 2017 2.810 2.840 2.700 2.720 137,490 -0.16(-5.56%)
Feb 23, 2017 2.920 2.960 2.850 2.880 15,410 +0.00(+0.00%)
Feb 22, 2017 3.050 3.050 2.830 2.880 105,460 -0.17(-5.57%)
Feb 21, 2017 3.140 3.150 3.000 3.050 17,900 +0.02(+0.66%)
Feb 17, 2017 3.030 3.030 3.030 0 +0.01(+0.33%)
Feb 16, 2017 3.120 3.150 3.020 3.020 10,250 -0.06(-1.95%)
Feb 15, 2017 3.750 3.750 2.960 3.080 43,177 -0.03(-0.96%)
Feb 14, 2017 3.310 3.310 3.110 3.110 19,125 -0.28(-8.26%)
Feb 13, 2017 3.250 3.410 3.230 3.390 28,056 +0.20(+6.27%)
Feb 10, 2017 3.150 3.190 3.100 3.190 13,657 +0.10(+3.24%)
Feb 09, 2017 3.030 3.220 3.030 3.090 52,715 +0.04(+1.31%)
Feb 08, 2017 3.300 3.370 3.020 3.050 129,336 -0.30(-8.96%)
Feb 07, 2017 3.450 3.450 3.300 3.350 37,800 -0.19(-5.37%)
Feb 06, 2017 3.740 3.740 3.540 3.540 60,670 -0.11(-3.01%)
Feb 03, 2017 3.510 3.750 3.510 3.650 59,284 +0.15(+4.29%)
Feb 02, 2017 3.490 3.500 3.410 3.500 15,804 +0.13(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.