XLON:CCR
CNX Coal Resources LP representing ltd Stock Price (Quote)
£171.40
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £162.60 | £178.20 | Thursday, 30th May 2024 CCR.L stock ended at £171.40. During the day the stock fluctuated 0% from a day low at £171.40 to a day high of £171.40. |
90 days | £144.00 | £178.20 | |
52 weeks | £120.40 | £178.20 |
Historical CNX Coal Resources LP representing limited partner interests prices
Date | Open | High | Low | Close | Volume |
Jun 05, 2023 | £140.40 | £144.40 | £140.40 | £141.00 | 386 927 |
Jun 02, 2023 | £145.00 | £145.00 | £142.40 | £142.60 | 1 394 846 |
Jun 01, 2023 | £144.20 | £146.20 | £140.00 | £143.00 | 1 185 545 |
May 31, 2023 | £146.00 | £146.20 | £138.40 | £145.40 | 1 205 479 |
May 30, 2023 | £142.40 | £145.06 | £140.00 | £143.00 | 736 689 |
May 26, 2023 | £141.20 | £146.40 | £140.00 | £142.00 | 2 259 874 |
May 25, 2023 | £138.00 | £143.51 | £134.20 | £141.80 | 1 127 523 |
May 24, 2023 | £133.60 | £136.20 | £128.80 | £135.40 | 9 292 399 |
May 23, 2023 | £135.00 | £136.87 | £135.00 | £136.80 | 565 828 |
May 22, 2023 | £132.20 | £136.02 | £131.20 | £134.80 | 1 381 412 |
May 19, 2023 | £135.00 | £135.20 | £125.54 | £131.00 | 5 294 209 |
May 18, 2023 | £149.60 | £154.20 | £149.60 | £153.80 | 505 251 |
May 17, 2023 | £153.80 | £153.80 | £153.80 | £153.80 | 0 |
May 16, 2023 | £150.40 | £154.60 | £150.40 | £153.80 | 483 459 |
May 15, 2023 | £157.60 | £157.60 | £152.20 | £153.80 | 394 870 |
May 12, 2023 | £154.80 | £156.00 | £153.60 | £153.60 | 784 036 |
May 11, 2023 | £151.00 | £156.00 | £151.00 | £154.80 | 899 365 |
May 10, 2023 | £156.00 | £156.00 | £153.40 | £155.00 | 337 909 |
May 09, 2023 | £157.00 | £157.00 | £154.00 | £155.80 | 706 079 |
May 05, 2023 | £157.60 | £159.00 | £154.40 | £156.00 | 674 595 |
May 04, 2023 | £151.80 | £156.20 | £151.80 | £156.00 | 689 662 |
May 03, 2023 | £155.60 | £156.00 | £154.20 | £156.00 | 800 117 |
May 02, 2023 | £156.40 | £156.40 | £156.40 | £156.40 | 0 |
Apr 28, 2023 | £151.61 | £156.60 | £151.61 | £156.40 | 4 090 113 |
Apr 27, 2023 | £153.40 | £156.00 | £153.40 | £154.40 | 263 169 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CCR.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CCR.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CCR.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.