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 (%)
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%)
Nov 01, 2011 41.42 41.60 39.85 40.91 4,710,357 -1.85(-4.33%)
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%)
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.