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 31, 2011 45.34 45.49 42.76 42.76 4,632,127 -3.99(-8.53%)
Oct 28, 2011 44.73 46.90 44.21 46.75 4,997,986 +1.52(+3.36%)
Oct 27, 2011 43.00 45.66 41.87 45.23 5,730,529 +4.23(+10.32%)
Oct 26, 2011 41.66 42.15 40.12 41.00 5,722,470 +0.24(+0.59%)
Oct 25, 2011 42.32 42.32 40.50 40.76 3,415,954 -2.10(-4.90%)
Oct 24, 2011 41.74 42.96 41.46 42.86 2,755,169 +1.40(+3.38%)
Oct 21, 2011 41.23 41.95 40.66 41.46 3,041,968 +1.06(+2.62%)
Oct 20, 2011 40.34 40.71 39.06 40.40 2,956,635 -0.05(-0.12%)
Oct 19, 2011 41.17 41.67 40.23 40.45 2,891,776 -0.62(-1.51%)
Oct 18, 2011 39.61 41.36 38.68 41.07 3,174,314 +1.37(+3.45%)
Oct 17, 2011 41.22 41.38 39.59 39.70 3,441,523 -1.72(-4.15%)
Oct 14, 2011 40.17 41.75 40.00 41.42 5,073,610 +2.37(+6.07%)
Oct 13, 2011 38.54 39.21 37.12 39.05 3,424,831 +0.11(+0.28%)
Oct 12, 2011 38.94 39.70 38.86 38.94 4,436,812 +0.49(+1.27%)
Oct 11, 2011 37.59 38.73 37.25 38.45 4,015,382 +0.25(+0.65%)
Oct 10, 2011 37.23 38.20 37.13 38.20 3,726,094 +2.18(+6.05%)
Oct 07, 2011 37.22 37.56 35.45 36.02 3,097,651 -0.89(-2.41%)
Oct 06, 2011 36.73 37.38 36.14 36.91 5,252,646 +1.05(+2.93%)
Oct 05, 2011 34.36 36.06 34.26 35.86 5,048,668 +1.43(+4.15%)
Oct 04, 2011 30.81 34.45 30.56 34.43 7,046,883 +2.73(+8.61%)
Oct 03, 2011 32.81 33.43 31.47 31.70 5,646,207 -2.23(-6.57%)
Sep 30, 2011 34.26 35.35 33.72 33.93 4,254,563 -1.09(-3.11%)
Sep 29, 2011 36.45 36.57 33.97 35.02 5,020,882 -0.60(-1.68%)
Sep 28, 2011 39.12 39.13 35.58 35.62 5,755,358 -2.32(-6.11%)
Sep 27, 2011 38.40 39.97 37.71 37.94 5,185,842 +0.77(+2.07%)
Sep 26, 2011 34.71 37.30 33.72 37.17 5,286,189 +3.08(+9.03%)
Sep 23, 2011 34.03 35.13 33.26 34.09 7,676,030 -0.57(-1.64%)
Sep 22, 2011 37.14 37.37 34.16 34.66 8,535,351 -3.26(-8.60%)
Sep 21, 2011 39.58 40.22 37.90 37.92 5,174,713 -2.45(-6.07%)
Sep 20, 2011 42.35 42.63 40.17 40.37 3,736,756 -1.82(-4.31%)
Sep 19, 2011 41.81 42.70 41.50 42.19 3,580,219 -0.89(-2.07%)
Sep 16, 2011 43.45 43.70 42.51 43.08 3,621,630 -0.12(-0.28%)
Sep 15, 2011 43.14 43.45 42.07 43.20 3,371,944 +0.72(+1.69%)
Sep 14, 2011 42.64 43.05 41.64 42.48 5,246,577 +0.00(+0.00%)
Sep 13, 2011 43.21 43.43 41.99 42.48 4,412,334 -0.75(-1.73%)
Sep 12, 2011 42.39 43.73 41.84 43.23 4,149,977 +0.11(+0.26%)
Sep 09, 2011 43.17 43.94 42.18 43.12 4,677,470 -0.78(-1.78%)
Sep 08, 2011 45.25 45.88 43.79 43.90 4,441,736 -1.66(-3.64%)
Sep 07, 2011 45.42 46.14 44.89 45.56 5,715,636 +1.91(+4.38%)
Sep 06, 2011 42.65 43.73 42.03 43.65 3,657,713 -1.13(-2.52%)
Sep 02, 2011 43.97 45.16 43.53 44.78 2,959,804 -0.61(-1.34%)
Sep 01, 2011 45.92 46.52 45.31 45.39 3,206,760 -0.27(-0.59%)
Aug 31, 2011 46.00 46.74 45.16 45.66 3,494,160 +0.18(+0.40%)
Aug 30, 2011 44.35 45.88 44.03 45.48 3,852,724 +0.76(+1.70%)
Aug 29, 2011 44.20 44.87 43.76 44.72 2,971,956 +1.31(+3.02%)
Aug 26, 2011 42.42 43.56 41.20 43.41 3,810,306 +0.58(+1.35%)
Aug 25, 2011 42.88 43.62 42.01 42.83 3,586,868 +0.03(+0.07%)
Aug 24, 2011 41.97 42.90 40.93 42.80 3,187,554 +0.71(+1.69%)
Aug 23, 2011 40.95 42.15 40.10 42.09 4,704,642 +1.47(+3.62%)
Aug 22, 2011 43.24 43.54 40.46 40.62 4,336,749 -1.09(-2.61%)
Aug 19, 2011 41.60 43.90 41.51 41.71 6,109,912 -0.88(-2.07%)
Aug 18, 2011 44.82 45.03 41.86 42.59 14,739,717 +0.17(+0.40%)
Aug 17, 2011 42.11 43.06 41.91 42.42 3,897,720 +0.72(+1.73%)
Aug 16, 2011 41.99 42.54 41.12 41.70 4,019,945 -0.67(-1.58%)
Aug 15, 2011 41.08 42.50 41.07 42.37 3,361,624 +1.79(+4.41%)
Aug 12, 2011 41.33 42.18 40.34 40.58 4,253,820 -0.12(-0.29%)
Aug 11, 2011 39.31 41.23 38.41 40.70 5,261,756 +2.34(+6.10%)
Aug 10, 2011 38.17 40.35 37.19 38.36 5,960,486 -0.79(-2.02%)
Aug 09, 2011 39.67 39.29 35.75 39.15 7,493,560 +2.22(+6.01%)
Aug 08, 2011 39.67 40.60 36.66 36.93 9,870,038 -4.66(-11.20%)
Aug 05, 2011 44.19 44.78 40.44 41.59 7,771,432 -2.02(-4.63%)
Aug 04, 2011 48.44 48.56 42.85 43.61 9,468,142 -5.91(-11.93%)
Aug 03, 2011 49.97 50.34 48.25 49.52 4,484,656 -0.32(-0.64%)
Aug 02, 2011 51.46 52.19 49.84 49.84 4,929,924 -2.25(-4.32%)
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.