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

Corsa Coal Corp (TSV: CSO )

0.3050 -0.0150 (-4.69%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Oct 31, 2017 1.440 1.440 1.430 1.430 6,500 -0.07(-4.67%)
Oct 30, 2017 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Oct 27, 2017 1.500 1.500 1.500 1.500 2,001 -0.01(-0.66%)
Oct 24, 2017 1.510 1.510 1.510 0 +0.02(+1.34%)
Oct 23, 2017 1.490 1.490 1.490 1.490 4,700 -0.06(-3.87%)
Oct 20, 2017 1.480 1.550 1.440 1.550 21,100 +0.09(+6.16%)
Oct 19, 2017 1.450 1.470 1.450 1.460 2,300 +0.01(+0.69%)
Oct 18, 2017 1.450 1.450 1.430 1.450 14,300 +0.01(+0.69%)
Oct 17, 2017 1.430 1.440 1.420 1.440 13,775 +0.01(+0.70%)
Oct 16, 2017 1.450 1.450 1.430 1.430 10,800 -0.02(-1.38%)
Oct 13, 2017 1.480 1.480 1.430 1.450 18,575 +0.00(+0.00%)
Oct 12, 2017 1.450 1.450 1.450 1.450 1,400 +0.02(+1.40%)
Oct 11, 2017 1.430 1.430 1.430 1.430 2,401 +0.00(+0.00%)
Oct 10, 2017 1.430 1.430 1.400 1.430 70,500 +0.00(+0.00%)
Oct 06, 2017 1.440 1.440 1.430 1.430 200 +0.02(+1.42%)
Oct 05, 2017 1.430 1.430 1.410 1.410 6,700 -0.01(-0.70%)
Oct 04, 2017 1.420 1.430 1.420 1.420 2,500 +0.00(+0.00%)
Oct 03, 2017 1.410 1.470 1.410 1.420 55,175 -0.04(-2.74%)
Oct 02, 2017 1.420 1.460 1.420 1.460 7,022 +0.04(+2.82%)
Sep 29, 2017 1.480 1.480 1.410 1.420 39,200 -0.02(-1.39%)
Sep 28, 2017 1.410 1.490 1.410 1.440 43,075 +0.03(+2.13%)
Sep 27, 2017 1.410 1.410 1.410 1.410 2,200 +0.00(+0.00%)
Sep 26, 2017 1.410 1.410 1.410 1.410 4,900 +0.00(+0.00%)
Sep 25, 2017 1.450 1.450 1.410 1.410 28,600 +0.01(+0.71%)
Sep 22, 2017 1.420 1.430 1.400 1.400 102,050 -0.02(-1.41%)
Sep 21, 2017 1.500 1.500 1.400 1.420 17,200 -0.08(-5.33%)
Sep 20, 2017 1.480 1.500 1.480 1.500 16,700 +0.00(+0.00%)
Sep 19, 2017 1.400 1.550 1.400 1.500 19,165 +0.10(+7.14%)
Sep 18, 2017 1.460 1.460 1.390 1.400 24,675 +0.01(+0.72%)
Sep 15, 2017 1.350 1.400 1.350 1.390 775,065 +0.03(+2.21%)
Sep 14, 2017 1.410 1.410 1.350 1.360 445,060 -0.03(-2.16%)
Sep 13, 2017 1.400 1.440 1.390 1.390 83,110 -0.01(-0.71%)
Sep 12, 2017 1.460 1.460 1.340 1.400 105,175 +0.00(+0.00%)
Sep 11, 2017 1.450 1.450 1.400 1.400 51,326 -0.08(-5.41%)
Sep 08, 2017 1.500 1.500 1.480 1.480 13,750 +0.00(+0.00%)
Sep 07, 2017 1.460 1.500 1.460 1.480 6,400 +0.00(+0.00%)
Sep 06, 2017 1.530 1.540 1.460 1.480 70,675 -0.06(-3.90%)
Sep 05, 2017 1.530 1.540 1.530 1.540 4,050 -0.04(-2.53%)
Sep 01, 2017 1.580 1.560 1.580 11,000 +0.02(+1.28%)
Aug 31, 2017 1.570 1.570 1.560 1.560 9,814 -0.01(-0.64%)
Aug 30, 2017 1.580 1.580 1.570 1.570 2,621 -0.03(-1.88%)
Aug 29, 2017 1.560 1.600 1.560 1.600 8,800 +0.04(+2.56%)
Aug 28, 2017 1.750 1.750 1.560 1.560 17,210 -0.03(-1.89%)
Aug 25, 2017 1.620 1.620 1.560 1.590 5,100 -0.01(-0.63%)
Aug 24, 2017 1.620 1.640 1.560 1.600 27,900 +0.00(+0.00%)
Aug 23, 2017 1.560 1.600 1.560 1.600 9,700 +0.05(+3.23%)
Aug 22, 2017 1.590 1.590 1.550 1.550 2,500 -0.01(-0.64%)
Aug 21, 2017 1.610 1.690 1.560 1.560 26,000 +0.01(+0.65%)
Aug 18, 2017 1.540 1.630 1.540 1.550 24,310 +0.02(+1.31%)
Aug 17, 2017 1.700 1.700 1.530 1.530 67,601 +0.03(+2.00%)
Aug 16, 2017 1.480 1.500 1.480 1.500 34,600 -0.02(-1.32%)
Aug 15, 2017 1.470 1.540 1.470 1.520 44,274 +0.05(+3.40%)
Aug 14, 2017 1.470 1.480 1.470 1.470 19,550 +0.00(+0.00%)
Aug 11, 2017 1.470 1.470 1.470 1.470 13,400 +0.00(+0.00%)
Aug 10, 2017 1.500 1.500 1.470 1.470 11,150 -0.03(-2.00%)
Aug 09, 2017 1.470 1.520 1.470 1.500 17,100 -0.01(-0.66%)
Aug 08, 2017 1.500 1.510 1.480 1.510 9,100 +0.01(+0.67%)
Aug 04, 2017 1.490 1.520 1.490 1.500 30,325 +0.03(+2.04%)
Aug 03, 2017 1.480 1.480 1.470 1.470 2,000 -0.06(-3.92%)
Aug 02, 2017 1.500 1.530 1.500 1.530 6,050 +0.01(+0.66%)
Aug 01, 2017 1.520 1.520 1.520 1.520 146,090 +0.00(+0.00%)
Jul 31, 2017 1.530 1.530 1.520 1.520 12,250 -0.03(-1.94%)
Jul 27, 2017 1.550 1.550 1.550 0 +0.02(+1.31%)
Jul 26, 2017 1.490 1.550 1.490 1.530 2,300 +0.03(+2.00%)
Jul 25, 2017 1.490 1.540 1.490 1.500 33,775 +0.01(+0.67%)
Jul 24, 2017 1.510 1.510 1.480 1.490 7,100 +0.01(+0.68%)
Jul 21, 2017 1.480 1.480 1.480 1.480 4,500 +0.01(+0.68%)
Jul 20, 2017 1.490 1.490 1.470 1.470 13,606 -0.01(-0.68%)
Jul 19, 2017 1.530 1.530 1.450 1.480 35,375 +0.01(+0.68%)
Jul 18, 2017 1.560 1.560 1.470 1.470 21,200 -0.03(-2.00%)
Jul 17, 2017 1.490 1.500 1.480 1.500 6,557 +0.01(+0.67%)
Jul 14, 2017 1.490 1.490 1.490 1.490 3,870 +0.00(+0.00%)
Jul 13, 2017 1.490 1.510 1.480 1.490 9,713 -0.01(-0.67%)
Jul 12, 2017 1.490 1.600 1.490 1.500 40,395 +0.01(+0.67%)
Jul 11, 2017 1.530 1.530 1.490 1.490 17,950 +0.03(+2.05%)
Jul 10, 2017 1.540 1.540 1.460 1.460 4,141 -0.07(-4.58%)
Jul 07, 2017 1.540 1.550 1.530 1.530 4,213 -0.04(-2.55%)
Jul 06, 2017 1.670 1.670 1.490 1.570 91,400 -0.08(-4.85%)
Jul 05, 2017 1.700 1.700 1.580 1.650 36,750 +0.05(+3.12%)
Jul 04, 2017 1.600 1.600 1.600 1.600 700 +0.10(+6.67%)
Jul 03, 2017 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 30, 2017 1.490 1.570 1.470 1.500 11,100 +0.00(+0.00%)
Jun 29, 2017 1.500 1.560 1.490 1.500 63,122 +0.01(+0.67%)
Jun 28, 2017 1.510 1.510 1.490 1.490 15,500 -0.01(-0.67%)
Jun 27, 2017 1.600 1.600 1.500 1.500 61,250 -0.07(-4.46%)
Jun 26, 2017 1.520 1.600 1.520 1.570 10,375 +0.03(+1.95%)
Jun 23, 2017 1.640 1.650 1.500 1.540 20,463 -0.03(-1.91%)
Jun 22, 2017 1.710 1.710 1.570 1.570 80,150 -0.08(-4.85%)
Jun 21, 2017 1.750 1.750 1.650 1.650 110,617 -0.10(-5.71%)
Jun 20, 2017 1.750 1.760 1.750 1.750 45,600 +0.00(+0.00%)
Jun 19, 2017 1.820 1.930 1.750 1.750 65,950 -0.05(-2.78%)
Jun 16, 2017 1.750 1.820 1.750 1.800 11,600 +0.05(+2.86%)
Jun 15, 2017 1.850 1.850 1.730 1.750 52,450 -0.05(-2.78%)
Jun 14, 2017 2.000 2.000 1.780 1.800 28,995 +0.02(+1.12%)
Jun 13, 2017 1.830 1.830 1.750 1.780 72,659 -0.05(-2.73%)
Jun 12, 2017 1.860 1.900 1.810 1.830 44,331 +0.05(+2.81%)
Jun 09, 2017 1.780 1.790 1.740 1.780 23,845 +0.03(+1.71%)
Jun 08, 2017 1.750 1.760 1.750 1.750 73,503 -0.03(-1.69%)
Jun 07, 2017 1.840 1.840 1.760 1.780 5,974 -0.06(-3.26%)
Jun 06, 2017 1.880 1.950 1.750 1.840 22,018 -0.01(-0.54%)
Jun 05, 2017 1.900 1.900 1.850 1.850 42,426 +0.00(+0.00%)
Jun 02, 2017 1.780 1.850 1.780 1.850 45,501 +0.10(+5.71%)
Jun 01, 2017 1.750 1.780 1.750 1.750 31,100 -0.01(-0.57%)
May 31, 2017 1.800 1.850 1.750 1.760 13,298 +0.01(+0.57%)
May 30, 2017 1.750 1.800 1.750 1.750 11,500 -0.05(-2.78%)
May 26, 2017 1.800 1.800 1.800 0 +0.05(+2.86%)
May 25, 2017 1.850 1.850 1.750 1.750 7,400 -0.10(-5.41%)
May 24, 2017 1.750 1.850 1.750 1.850 6,500 +0.00(+0.00%)
May 23, 2017 1.850 1.860 1.850 1.850 101,850 +0.00(+0.00%)
May 19, 2017 1.850 1.850 1.850 1.850 400 -0.05(-2.63%)
May 18, 2017 1.900 1.910 1.900 1.900 18,040 +0.00(+0.00%)
May 17, 2017 1.750 1.940 1.750 1.900 89,500 +0.15(+8.57%)
May 16, 2017 1.750 1.800 1.750 1.750 132,600 +0.00(+0.00%)
May 15, 2017 1.770 1.800 1.750 1.750 159,000 -0.03(-1.69%)
May 12, 2017 1.650 1.780 1.650 1.780 132,020 +0.13(+7.88%)
May 11, 2017 1.630 1.700 1.610 1.650 180,751 +0.03(+1.85%)
May 10, 2017 1.650 1.650 1.600 1.620 132,750 -0.01(-0.61%)
May 09, 2017 1.660 1.670 1.630 1.630 27,921 -0.02(-1.21%)
May 08, 2017 1.680 1.710 1.610 1.650 115,215 +0.04(+2.48%)
May 05, 2017 1.600 1.680 1.580 1.610 98,466 -0.03(-1.83%)
May 04, 2017 1.720 1.720 1.610 1.640 38,425 -0.11(-6.29%)
May 03, 2017 1.800 1.800 1.750 1.750 40,920 -0.04(-2.51%)
May 02, 2017 1.800 1.800 1.790 1.795 26,575 -0.04(-1.91%)
May 01, 2017 1.780 1.830 1.780 1.830 60,383 -0.01(-0.54%)
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%)
Feb 01, 2017 3.300 3.450 3.250 3.370 18,750 +0.02(+0.60%)
Jan 31, 2017 3.210 3.370 3.210 3.350 63,450 +0.05(+1.52%)
Jan 30, 2017 3.550 3.550 3.300 3.300 25,394 -0.01(-0.30%)
Jan 27, 2017 3.500 3.600 3.310 3.310 134,099 -0.17(-4.89%)
Jan 26, 2017 3.200 3.600 3.190 3.480 51,912 +0.29(+9.09%)
Jan 25, 2017 3.020 3.200 3.020 3.190 128,718 +0.35(+12.32%)
Jan 24, 2017 2.870 2.870 2.720 2.840 19,350 +0.02(+0.71%)
Jan 23, 2017 2.720 2.830 2.710 2.820 13,939 +0.04(+1.44%)
Jan 20, 2017 2.720 2.840 2.720 2.780 17,300 +0.21(+8.17%)
Jan 19, 2017 2.460 2.610 2.380 2.570 30,040 +0.04(+1.58%)
Jan 18, 2017 2.820 2.820 2.500 2.530 50,770 -0.19(-6.99%)
Jan 17, 2017 2.850 2.850 2.620 2.720 40,250 -0.13(-4.56%)
Jan 16, 2017 2.850 2.850 2.850 2.850 1,820 -0.01(-0.35%)
Jan 13, 2017 3.000 3.020 2.850 2.860 15,106 -0.12(-4.03%)
Jan 12, 2017 2.750 3.000 2.710 2.980 56,828 +0.27(+9.96%)
Jan 11, 2017 2.900 2.900 2.500 2.710 49,721 -0.21(-7.19%)
Jan 10, 2017 3.080 3.080 2.880 2.920 24,404 -0.10(-3.31%)
Jan 09, 2017 3.150 3.150 3.020 3.020 9,003 -0.13(-4.13%)
Jan 06, 2017 3.090 3.200 3.020 3.150 91,680 +0.12(+3.96%)
Jan 05, 2017 3.000 3.030 3.000 3.030 105,889 +0.03(+1.00%)
Jan 04, 2017 3.090 3.090 2.930 3.000 61,063 -0.11(-3.54%)
Jan 03, 2017 3.110 3.150 3.020 3.110 20,481 +0.00(+0.00%)
Dec 30, 2016 3.110 3.110 3.110 0 -0.09(-2.81%)
Dec 29, 2016 3.290 3.300 3.200 3.200 12,996 -0.09(-2.74%)
Dec 28, 2016 3.100 3.300 3.100 3.290 50,601 +0.09(+2.81%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.15(+4.92%)
Dec 22, 2016 3.170 3.180 3.030 3.050 22,680 -0.13(-4.09%)
Dec 21, 2016 2.950 3.200 2.900 3.180 66,597 +0.24(+8.16%)
Dec 20, 2016 2.900 2.940 2.740 2.940 149,225 +0.11(+3.89%)
Dec 19, 2016 3.000 3.000 2.800 2.830 44,908 -0.17(-5.67%)
Dec 16, 2016 3.070 3.200 3.000 3.000 392,864 +0.00(+0.00%)
Dec 15, 2016 3.070 3.070 3.000 3.000 44,501 +0.00(+0.00%)
Dec 14, 2016 3.070 3.070 2.950 3.000 490,566 +0.01(+0.33%)
Dec 13, 2016 3.050 3.200 2.800 2.990 103,330 -0.02(-0.66%)
Dec 12, 2016 3.270 3.820 3.010 3.010 189,390 -0.09(-2.90%)
Dec 09, 2016 2.910 3.190 2.880 3.100 165,587 +0.27(+9.54%)
Dec 08, 2016 2.800 2.850 2.770 2.830 120,320 +0.18(+6.79%)
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.