Colonial Coal International Corp. CCARF
1.80 USD -0.10 (-5.26%)
Regular-session close
1.80 Day range 1.80
1.18 52-week range 3.00
- YTD
- -4.76%
- 1 year
- +50.00%
CCARF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | -0.10 | -5.26% | 2,000 |
| Nov 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | -0.10 | -5.00% | 9,000 |
| Nov 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | +0.13 | +6.95% | 20,500 |
| Nov 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | +0.02 | +1.08% | 6,200 |
| Nov 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | -0.05 | -2.63% | 17,900 |
| Nov 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | +0.15 | +8.57% | 20,400 |
| Nov 3, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | +0.05 | +2.94% | 20,400 |
| Nov 2, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | -0.05 | -2.86% | 10,900 |
| Oct 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1.20 | 1.75 | 1.20 | 1.75 | 0.00 | 0.00% | 1,800 |
| Oct 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 1.75 | 1.75 | 1.40 | 1.75 | 0.00 | 0.00% | 6,500 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1.50 | 1.75 | 1.20 | 1.75 | +0.06 | +3.55% | 1,600 |
| Oct 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 1.75 | 1.75 | 1.55 | 1.69 | -0.07 | -3.98% | 13,300 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | +0.01 | +0.57% | 7,100 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | +0.23 | +15.13% | 200 |
| Oct 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 1.30 | 1.52 | 1.30 | 1.52 | +0.15 | +10.95% | 1,900 |
| Oct 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | +0.02 | +1.48% | 18,200 |
| Oct 1, 2026 | 1.20 | 1.37 | 1.20 | 1.35 | 0.00 | 0.00% | 22,600 |
| Sep 30, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | +0.02 | +1.50% | 2,000 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | -0.07 | -5.00% | 10,000 |
| Sep 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | -0.10 | -6.67% | 15,100 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | -0.10 | -6.25% | 200 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.35 | 1.60 | 1.35 | 1.60 | +0.10 | +6.67% | 2,100 |
| Sep 15, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | -0.10 | -6.25% | 5,200 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00% | 1,500 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | -0.02 | -1.23% | 14,000 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | -0.05 | -2.99% | 12,000 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | +0.04 | +2.45% | 4,100 |
| Sep 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | +0.16 | +10.88% | 11,000 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | -0.13 | -8.13% | 200 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | +0.15 | +10.34% | 20,000 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07 | -4.61% | 7,100 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | -0.07 | -4.40% | 600 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.59 | 1.59 | +0.09 | +6.00% | 4,200 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 0.00 | 0.00% | 7,600 |
| Aug 24, 2026 | 1.90 | 2.10 | 1.35 | 1.50 | 0.00 | 0.00% | 28,500 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 1,200 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | -0.12 | -7.41% | 700 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | +0.10 | +6.58% | 17,500 |
65 days, newest first. Daily bars as drawn on the CCARF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.