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

CONSOL Energy (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 36.56 36.58 35.20 35.74 3,910,557 -0.47(-1.30%)
Jan 30, 2012 35.88 36.51 35.33 36.21 3,273,578 -0.25(-0.69%)
Jan 27, 2012 35.98 36.70 35.62 36.46 4,353,322 +0.32(+0.89%)
Jan 26, 2012 36.42 36.78 35.49 36.14 8,010,243 +0.27(+0.75%)
Jan 25, 2012 34.28 36.06 34.18 35.87 5,857,380 +1.18(+3.40%)
Jan 24, 2012 33.47 34.77 33.00 34.69 4,194,900 +0.54(+1.58%)
Jan 23, 2012 34.27 35.25 33.90 34.15 6,581,236 +1.13(+3.42%)
Jan 20, 2012 33.55 33.60 32.95 33.02 6,133,653 -0.71(-2.10%)
Jan 19, 2012 34.31 34.61 33.38 33.73 4,039,651 -0.44(-1.29%)
Jan 18, 2012 33.20 34.24 32.51 34.17 3,979,816 +0.80(+2.40%)
Jan 17, 2012 35.21 35.26 32.88 33.37 5,970,983 -0.96(-2.80%)
Jan 13, 2012 35.81 35.96 33.44 34.33 7,614,198 -2.18(-5.97%)
Jan 12, 2012 36.08 36.74 35.15 36.51 5,851,632 +0.51(+1.42%)
Jan 11, 2012 37.04 37.20 35.10 36.00 6,462,584 -1.21(-3.25%)
Jan 10, 2012 39.11 39.18 36.95 37.21 5,602,351 -0.48(-1.27%)
Jan 09, 2012 38.63 38.70 37.52 37.69 2,227,346 -0.88(-2.28%)
Jan 06, 2012 38.79 38.84 37.63 38.57 2,335,017 -0.06(-0.16%)
Jan 05, 2012 38.87 39.34 38.44 38.63 2,202,617 -0.74(-1.88%)
Jan 04, 2012 38.73 39.51 38.25 39.37 2,174,823 +2.67(+7.28%)
Dec 30, 2011 36.22 36.97 36.15 36.70 1,544,069 +0.55(+1.52%)
Dec 29, 2011 36.93 36.96 35.94 36.15 2,389,343 -0.57(-1.55%)
Dec 28, 2011 37.48 37.77 36.63 36.72 2,310,343 -0.72(-1.92%)
Dec 27, 2011 37.90 38.23 37.33 37.44 1,262,816 -0.61(-1.60%)
Dec 23, 2011 38.42 38.67 37.52 38.05 1,434,438 +1.94(+5.37%)
Dec 21, 2011 36.36 36.70 35.55 36.11 3,960,038 -0.23(-0.63%)
Dec 20, 2011 36.05 36.80 35.91 36.34 2,876,357 +1.24(+3.53%)
Dec 19, 2011 37.14 37.14 34.95 35.10 2,481,009 -1.22(-3.36%)
Dec 16, 2011 36.84 37.26 35.91 36.32 3,805,774 -0.13(-0.36%)
Dec 15, 2011 37.73 37.90 36.36 36.45 2,826,749 -0.49(-1.33%)
Dec 14, 2011 36.54 37.67 36.18 36.94 2,847,542 -0.14(-0.38%)
Dec 13, 2011 38.21 38.94 36.75 37.08 2,110,121 -0.91(-2.40%)
Dec 12, 2011 39.04 39.04 37.11 37.99 2,321,915 -1.89(-4.74%)
Dec 09, 2011 38.46 40.11 38.45 39.88 2,184,839 +1.39(+3.61%)
Dec 08, 2011 39.82 39.92 38.36 38.49 2,680,210 -1.71(-4.25%)
Dec 07, 2011 40.48 40.54 39.62 40.20 3,294,617 -0.60(-1.47%)
Dec 06, 2011 40.94 41.31 40.17 40.80 1,752,079 -0.10(-0.24%)
Dec 05, 2011 41.62 41.95 40.51 40.90 2,156,129 +0.18(+0.44%)
Dec 02, 2011 41.48 41.85 40.56 40.72 2,501,430 -0.19(-0.46%)
Dec 01, 2011 40.21 41.64 40.05 40.91 2,615,608 -0.73(-1.75%)
Nov 30, 2011 39.87 41.72 39.60 41.64 4,087,513 +4.15(+11.07%)
Nov 29, 2011 37.56 38.34 37.16 37.49 2,067,252 +0.14(+0.37%)
Nov 28, 2011 37.11 37.93 36.89 37.35 2,630,226 +2.06(+5.84%)
Nov 25, 2011 35.25 36.00 35.18 35.29 962,251 -0.09(-0.25%)
Nov 23, 2011 36.43 36.74 35.38 35.38 2,654,792 -1.78(-4.79%)
Nov 22, 2011 37.70 38.06 36.86 37.16 2,112,731 -0.49(-1.30%)
Nov 21, 2011 37.13 37.95 36.22 37.65 3,054,039 -0.62(-1.62%)
Nov 18, 2011 38.62 39.59 38.13 38.27 3,623,069 +0.19(+0.50%)
Nov 17, 2011 39.79 39.80 37.67 38.08 4,923,644 -1.91(-4.78%)
Nov 16, 2011 41.10 41.96 39.86 39.99 3,489,030 -1.76(-4.22%)
Nov 15, 2011 41.57 42.28 41.28 41.75 2,388,908 -0.15(-0.36%)
Nov 14, 2011 42.69 43.11 41.58 41.90 1,815,720 -0.99(-2.31%)
Nov 11, 2011 42.94 43.31 42.61 42.89 2,233,986 +0.90(+2.14%)
Nov 10, 2011 42.90 43.40 41.36 41.99 3,043,735 +0.08(+0.19%)
Nov 09, 2011 43.21 43.51 41.80 41.91 3,108,807 -3.20(-7.09%)
Nov 08, 2011 44.39 45.21 43.98 45.11 2,511,221 +0.99(+2.24%)
Nov 07, 2011 44.10 45.30 43.07 44.12 1,901,108 -0.72(-1.61%)
Nov 04, 2011 44.72 45.44 43.41 44.84 3,107,672 +0.59(+1.33%)
Nov 03, 2011 44.19 44.94 43.10 44.25 3,857,893 +1.24(+2.88%)
Nov 02, 2011 42.09 43.25 41.79 43.01 3,548,289 +2.10(+5.13%)
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.