CTRA - Contura Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201931.9332.9231.6432.8632.86252,500
Sep 18, 201932.2832.6731.3831.7131.71317,100
Sep 17, 201933.3933.7932.0632.6732.67156,800
Sep 16, 201934.4035.3332.8833.4833.48167,300
Sep 13, 201932.5733.7932.4533.5933.59175,900
Sep 12, 201932.9333.3032.2132.3832.38163,300
Sep 11, 201933.1034.4932.6733.3933.39244,200
Sep 10, 201932.9533.4432.5932.9132.91281,000
Sep 09, 201931.0633.0430.7932.7632.76299,800
Sep 06, 201931.1132.0530.5030.8730.87206,500
Sep 05, 201930.5631.7529.9131.1931.19240,000
Sep 04, 201929.2530.6229.2430.1730.17207,400
Sep 03, 201928.4329.2927.7829.0729.07246,000
Aug 30, 201928.0330.2027.3128.8028.80259,000
Aug 29, 201926.0427.2026.0426.9326.93155,800
Aug 28, 201925.7526.6825.3725.7825.78166,600
Aug 27, 201927.1727.3225.7125.8225.82213,500
Aug 26, 201927.2927.2926.2327.0027.00129,100
Aug 23, 201927.8028.1626.7427.1127.11250,100
Aug 22, 201930.1230.1228.1928.2728.27166,800
Aug 21, 201930.4030.8829.1830.1130.11134,900
Aug 20, 201930.8631.1129.8530.0930.09118,300
Aug 19, 201931.1531.6430.6931.1131.11141,300
Aug 16, 201931.1731.3730.0530.9730.97193,900
Aug 15, 201931.5632.6230.8530.9430.94281,600
Aug 14, 201929.8832.2129.4531.4131.41397,300
Aug 13, 201930.2632.0929.9730.6430.64239,100
Aug 12, 201930.2330.6729.7430.3630.36153,300
Aug 09, 201931.0831.5930.4530.4530.45248,100
Aug 08, 201931.1831.8530.9931.2331.23300,000
Aug 07, 201930.9531.2230.0831.0131.01328,900
Aug 06, 201931.6932.3831.1531.3331.33284,100
Aug 05, 201931.7532.1430.3631.7831.78360,800
Aug 02, 201932.9933.4631.8332.1932.19412,100
Aug 01, 201935.6335.6332.9433.1733.17497,900
Jul 31, 201936.0636.6235.1935.8335.83284,200
Jul 30, 201936.8436.9935.3136.1736.17291,800
Jul 29, 201938.2738.6436.4536.8336.83212,900
Jul 26, 201937.7539.0836.9538.2938.29323,400
Jul 25, 201939.4039.6337.5537.6837.68239,700
Jul 24, 201937.9639.9137.6539.4239.42399,800
Jul 23, 201939.0539.1838.0138.1138.11142,000
Jul 22, 201939.2639.4238.2738.7738.77150,000
Jul 19, 201938.4139.2637.6239.1439.14226,800
Jul 18, 201940.8940.9037.6938.4538.45283,600
Jul 17, 201942.4242.5840.7941.0541.05203,500
Jul 16, 201942.7943.4141.5042.5442.54395,900
Jul 15, 201947.2747.2742.7043.0843.08275,900
Jul 12, 201948.1649.1446.5847.2047.20162,200
Jul 11, 201949.5849.7848.2248.3048.30106,600
Jul 10, 201948.6950.1748.5749.8249.82152,200
Jul 09, 201949.4550.0047.7948.6448.64237,200
Jul 08, 201948.7650.3448.7649.9349.93139,000
Jul 05, 201949.4150.1148.2949.1149.11122,800
Jul 03, 201948.9049.9648.2849.8849.88106,600
Jul 02, 201951.2551.4448.0348.7448.74205,200
Jul 01, 201951.9152.7150.6951.2251.22237,900
Jun 28, 201950.5052.0150.2151.9051.902,576,800
Jun 27, 201950.6151.1150.1050.4750.47206,600
Jun 26, 201950.0251.4649.7550.4250.42245,300
Jun 25, 201953.0053.0549.6249.8649.86389,400
Jun 24, 201953.7553.9752.4653.0053.00194,600
Jun 21, 201954.0854.2453.0853.6953.69174,500
Jun 20, 201953.8254.7952.9953.6653.66300,100
Jun 19, 201953.0853.9452.9953.0953.09103,800
Jun 18, 201953.6054.7952.6953.0653.06147,100
Jun 17, 201952.6953.9152.5552.9952.99231,600
Jun 14, 201952.7153.2752.1052.6952.69137,500
Jun 13, 201952.9353.1552.5052.6952.69198,700
Jun 12, 201951.8953.5051.3352.6752.67171,700
Jun 11, 201952.8253.5852.1852.6852.68158,300
Jun 10, 201954.0254.3752.5652.6852.68183,200
Jun 07, 201953.0354.7552.7053.7853.78210,600
Jun 06, 201953.0653.4552.5752.7952.79106,900
Jun 05, 201953.4353.4352.4852.8552.85111,300
Jun 04, 201952.8453.7352.7853.3853.38128,600
Jun 03, 201952.6753.1552.3852.8352.83133,100
May 31, 201953.2653.2652.0552.6552.65124,400
May 30, 201954.9155.2353.6053.9053.90137,100
May 29, 201955.5055.7154.1354.8254.82195,600
May 28, 201954.7456.0054.7455.8955.89328,400
May 24, 201954.9055.4754.3254.9654.96154,400
May 23, 201955.5955.5954.1554.7554.75104,900
May 22, 201955.9056.9555.0655.6555.6592,500
May 21, 201956.4557.0055.6956.2456.24117,100
May 20, 201955.0656.6053.9256.0156.01165,100
May 17, 201956.2857.0255.2255.5055.50148,900
May 16, 201956.2258.4656.1757.0057.00176,000
May 15, 201953.5056.8552.3056.1556.15221,400
May 14, 201956.0157.3754.4755.4855.48142,000
May 13, 201957.8558.3855.6255.8655.86122,600
May 10, 201959.0359.6457.9258.5658.56313,500
May 09, 201958.7859.6058.4659.5359.53138,000
May 08, 201959.0159.7258.4659.3459.34231,900
May 07, 201959.6259.6658.5159.2459.24217,200
May 06, 201958.2860.3958.1959.8959.89206,800
May 03, 201957.0559.7057.0559.0159.01134,800
May 02, 201956.4657.0156.4656.6356.63165,100
May 01, 201956.1557.4256.0856.5956.59110,400
Apr 30, 201956.7757.7456.1056.3556.35377,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...