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 (%)
Oct 30, 2009 46.10 46.10 42.66 42.81 5,928,738 -3.00(-6.55%)
Oct 29, 2009 45.00 46.39 44.76 45.81 2,812,244 +2.01(+4.59%)
Oct 28, 2009 45.63 45.65 43.57 43.80 4,925,508 -2.25(-4.89%)
Oct 27, 2009 46.68 47.28 45.82 46.05 3,031,790 -0.38(-0.82%)
Oct 26, 2009 47.61 49.69 46.25 46.43 3,576,072 -0.99(-2.09%)
Oct 23, 2009 47.81 48.01 47.11 47.42 3,665,179 -1.58(-3.22%)
Oct 22, 2009 49.44 49.84 47.66 49.00 7,505,143 -2.08(-4.07%)
Oct 21, 2009 50.45 53.04 50.17 51.08 3,853,460 +0.32(+0.63%)
Oct 20, 2009 49.45 50.91 49.36 50.76 2,941,971 -0.32(-0.63%)
Oct 19, 2009 49.54 52.06 49.24 51.08 3,321,185 +1.43(+2.88%)
Oct 16, 2009 49.96 50.58 49.21 49.65 3,447,511 -1.37(-2.69%)
Oct 15, 2009 50.54 51.16 49.90 51.02 2,925,360 -0.03(-0.06%)
Oct 14, 2009 51.07 51.36 50.52 51.05 2,337,815 +1.00(+2.00%)
Oct 13, 2009 49.67 50.34 48.26 50.05 2,691,436 +0.33(+0.66%)
Oct 12, 2009 50.97 51.25 49.30 49.72 2,585,915 +0.57(+1.16%)
Oct 09, 2009 49.02 49.68 48.06 49.15 1,744,623 -0.36(-0.73%)
Oct 08, 2009 48.00 49.96 48.00 49.51 3,413,945 +2.01(+4.23%)
Oct 07, 2009 47.72 48.42 46.32 47.50 3,527,243 -0.05(-0.11%)
Oct 06, 2009 45.66 48.17 45.41 47.55 3,955,044 +2.03(+4.46%)
Oct 05, 2009 43.63 45.84 43.50 45.52 3,448,541 +2.48(+5.76%)
Oct 02, 2009 42.48 44.12 42.24 43.04 2,635,249 -0.24(-0.55%)
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.