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, 2006 36.35 37.15 36.29 36.71 2,847,700 +0.46(+1.27%)
Nov 29, 2006 34.83 36.44 34.65 36.25 2,615,200 +1.52(+4.38%)
Nov 28, 2006 34.10 34.92 34.09 34.73 1,505,700 +0.47(+1.37%)
Nov 27, 2006 34.80 34.90 34.13 34.26 1,497,300 -0.60(-1.72%)
Nov 24, 2006 34.90 35.39 34.86 34.86 773,100 -0.14(-0.40%)
Nov 22, 2006 35.22 35.60 34.64 35.00 1,433,400 -0.22(-0.62%)
Nov 21, 2006 34.50 35.36 34.47 35.22 2,511,000 +0.92(+2.68%)
Nov 20, 2006 33.32 34.56 33.32 34.30 2,091,400 +0.15(+0.44%)
Nov 17, 2006 33.53 34.61 33.27 34.15 2,096,300 +0.43(+1.28%)
Nov 16, 2006 35.28 35.55 33.57 33.72 2,464,100 -1.25(-3.57%)
Nov 15, 2006 34.65 35.37 34.61 34.97 2,104,200 +0.32(+0.92%)
Nov 14, 2006 35.84 35.91 34.48 34.65 1,867,000 -0.98(-2.75%)
Nov 13, 2006 35.21 35.82 34.84 35.63 1,532,600 +0.32(+0.91%)
Nov 10, 2006 36.00 36.14 34.88 35.31 1,567,800 -0.92(-2.54%)
Nov 09, 2006 36.10 37.13 35.78 36.23 2,430,400 +0.52(+1.46%)
Nov 08, 2006 35.53 36.57 35.25 35.71 3,118,900 +0.02(+0.06%)
Nov 07, 2006 36.53 36.67 35.44 35.69 2,149,900 -0.96(-2.62%)
Nov 06, 2006 36.78 37.13 36.24 36.65 1,862,200 -0.45(-1.21%)
Nov 03, 2006 36.03 37.34 36.02 37.10 2,600,400 +1.33(+3.72%)
Nov 02, 2006 34.66 35.84 34.52 35.77 2,004,600 +0.78(+2.23%)
Nov 01, 2006 35.39 35.88 34.81 34.99 2,312,700 -0.40(-1.13%)
Oct 31, 2006 35.75 35.92 34.47 35.39 3,378,000 -0.74(-2.05%)
Oct 30, 2006 37.38 37.41 35.94 36.13 1,989,400 -1.45(-3.86%)
Oct 27, 2006 37.55 38.71 37.40 37.58 3,702,400 +0.09(+0.24%)
Oct 26, 2006 36.00 37.65 36.00 37.49 2,957,100 +0.51(+1.38%)
Oct 25, 2006 36.20 37.06 35.52 36.98 2,768,800 +0.63(+1.73%)
Oct 24, 2006 35.00 36.45 35.00 36.35 2,411,300 +1.28(+3.65%)
Oct 23, 2006 34.50 35.37 34.44 35.07 1,669,500 +0.00(+0.00%)
Oct 20, 2006 34.38 35.61 34.38 35.07 3,157,600 -0.27(-0.76%)
Oct 19, 2006 34.00 35.72 34.00 35.34 3,232,500 +1.95(+5.84%)
Oct 18, 2006 33.91 34.34 33.03 33.39 2,316,800 -0.34(-1.01%)
Oct 17, 2006 34.20 34.20 33.33 33.73 1,877,200 -0.59(-1.72%)
Oct 16, 2006 33.36 34.33 33.30 34.32 2,033,300 +0.83(+2.48%)
Oct 13, 2006 33.30 33.82 32.76 33.49 3,798,100 -0.19(-0.56%)
Oct 12, 2006 31.91 34.21 31.45 33.68 5,172,700 +1.95(+6.15%)
Oct 11, 2006 31.90 32.38 31.30 31.73 2,791,000 -0.75(-2.31%)
Oct 10, 2006 29.95 32.99 29.76 32.48 4,880,100 +2.10(+6.91%)
Oct 09, 2006 31.24 31.43 30.29 30.38 1,988,700 -0.86(-2.75%)
Oct 06, 2006 30.71 31.43 30.41 31.24 2,039,700 +0.54(+1.76%)
Oct 05, 2006 29.95 30.80 29.95 30.70 3,168,800 +1.30(+4.42%)
Oct 04, 2006 29.70 30.15 28.69 29.40 4,621,200 -0.46(-1.54%)
Oct 03, 2006 31.00 31.02 29.77 29.86 2,429,100 -1.40(-4.48%)
Oct 02, 2006 31.72 32.09 31.10 31.26 1,698,800 -0.47(-1.48%)
Sep 29, 2006 31.61 32.00 31.26 31.73 2,714,200 +0.12(+0.38%)
Sep 28, 2006 31.30 31.72 31.06 31.61 2,513,700 +0.31(+0.99%)
Sep 27, 2006 31.45 31.70 30.59 31.30 2,510,400 +0.12(+0.38%)
Sep 26, 2006 30.00 31.23 29.74 31.18 2,747,000 +1.18(+3.93%)
Sep 25, 2006 29.72 30.30 28.07 30.00 3,702,300 +0.12(+0.40%)
Sep 22, 2006 30.41 30.68 29.71 29.88 1,983,700 -0.46(-1.52%)
Sep 21, 2006 29.30 31.20 29.30 30.34 3,803,500 +1.28(+4.40%)
Sep 20, 2006 29.76 30.19 28.94 29.06 3,469,400 -1.05(-3.49%)
Sep 19, 2006 30.68 30.95 29.70 30.11 2,428,800 -0.57(-1.86%)
Sep 18, 2006 30.47 31.04 30.12 30.68 3,855,500 -0.04(-0.13%)
Sep 15, 2006 30.81 31.10 30.10 30.72 4,710,200 -0.09(-0.29%)
Sep 14, 2006 32.40 32.78 30.36 30.81 3,799,600 -1.99(-6.07%)
Sep 13, 2006 31.70 33.50 31.64 32.80 4,665,700 +1.15(+3.63%)
Sep 12, 2006 31.56 32.51 31.25 31.65 2,551,700 -0.16(-0.50%)
Sep 11, 2006 32.37 32.74 31.35 31.81 4,442,800 -1.39(-4.19%)
Sep 08, 2006 34.35 34.63 33.02 33.20 2,669,800 -1.08(-3.15%)
Sep 07, 2006 34.50 34.80 34.05 34.28 3,625,500 -0.79(-2.25%)
Sep 06, 2006 36.00 36.08 34.78 35.07 2,926,300 -1.32(-3.63%)
Sep 05, 2006 36.86 36.86 36.08 36.39 2,194,400 -0.68(-1.83%)
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.