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, 2012 31.77 32.30 30.94 31.35 3,362,515 -0.60(-1.88%)
Nov 29, 2012 32.08 32.55 31.38 31.95 1,766,701 -0.02(-0.06%)
Nov 28, 2012 30.97 32.03 30.97 31.97 2,096,185 +0.53(+1.69%)
Nov 27, 2012 31.77 32.01 31.34 31.44 1,688,678 -0.35(-1.10%)
Nov 26, 2012 32.48 32.50 31.47 31.79 1,837,111 -0.90(-2.75%)
Nov 23, 2012 32.55 32.71 32.26 32.69 797,873 +0.41(+1.27%)
Nov 21, 2012 32.23 32.37 31.63 32.28 1,361,296 +0.07(+0.22%)
Nov 20, 2012 32.54 32.88 32.01 32.21 1,619,425 -0.60(-1.83%)
Nov 19, 2012 32.30 33.33 32.30 32.81 2,433,497 +1.06(+3.34%)
Nov 16, 2012 31.23 31.81 30.42 31.75 4,624,158 +0.61(+1.96%)
Nov 15, 2012 32.25 32.90 30.99 31.14 4,070,619 -1.22(-3.77%)
Nov 14, 2012 32.84 33.10 32.11 32.36 2,757,370 -0.49(-1.49%)
Nov 13, 2012 32.83 33.36 32.51 32.85 2,031,245 -0.26(-0.79%)
Nov 12, 2012 33.20 33.30 32.70 33.11 1,233,508 +0.16(+0.49%)
Nov 09, 2012 32.53 33.93 32.30 32.95 2,254,849 +0.18(+0.55%)
Nov 08, 2012 33.31 33.77 32.67 32.77 3,001,550 -0.51(-1.53%)
Nov 07, 2012 33.49 33.96 32.94 33.28 5,949,279 -2.29(-6.44%)
Nov 06, 2012 35.84 35.94 35.38 35.57 3,006,708 +0.01(+0.03%)
Nov 05, 2012 34.96 35.83 34.94 35.56 1,903,870 +0.36(+1.02%)
Nov 02, 2012 36.68 37.28 35.01 35.20 2,783,822 -1.33(-3.64%)
Nov 01, 2012 35.15 36.81 35.03 36.53 2,322,734 +1.37(+3.90%)
Oct 31, 2012 35.16 35.95 35.03 35.16 3,009,942 -0.03(-0.09%)
Oct 26, 2012 34.50 35.19 35.19 35.19 3,964,800 +0.77(+2.24%)
Oct 25, 2012 34.81 35.23 33.75 34.42 4,676,611 -0.21(-0.61%)
Oct 24, 2012 35.78 36.35 34.54 34.63 3,315,003 -0.96(-2.70%)
Oct 23, 2012 35.88 36.40 35.36 35.59 3,877,012 +0.38(+1.08%)
Oct 19, 2012 35.88 36.24 35.12 35.21 3,338,640 -0.87(-2.41%)
Oct 18, 2012 35.70 36.40 35.65 36.08 3,252,773 +0.25(+0.70%)
Oct 17, 2012 35.00 35.87 34.55 35.83 4,770,440 +1.04(+2.99%)
Oct 16, 2012 34.50 35.01 34.24 34.79 3,659,125 +0.43(+1.25%)
Oct 15, 2012 34.04 35.00 33.66 34.36 6,506,835 -0.78(-2.22%)
Oct 12, 2012 34.40 35.48 34.40 35.14 3,784,707 -0.34(-0.96%)
Oct 11, 2012 33.24 35.69 33.17 35.48 6,983,428 +2.63(+8.01%)
Oct 10, 2012 32.92 33.64 32.64 32.85 3,180,781 -0.26(-0.79%)
Oct 09, 2012 31.66 33.47 31.66 33.11 4,484,729 +1.38(+4.35%)
Oct 08, 2012 31.14 32.54 31.03 31.73 2,833,421 +0.38(+1.21%)
Oct 05, 2012 31.63 31.76 31.13 31.35 3,011,319 -0.03(-0.10%)
Oct 04, 2012 29.95 31.58 29.95 31.38 4,180,748 +1.67(+5.62%)
Oct 03, 2012 30.22 30.43 29.48 29.71 2,768,075 -0.48(-1.59%)
Oct 02, 2012 30.53 30.72 29.91 30.19 2,484,855 -0.26(-0.85%)
Oct 01, 2012 30.25 31.40 30.13 30.45 4,492,640 +0.40(+1.33%)
Sep 28, 2012 30.01 30.41 29.62 30.05 2,252,156 -0.14(-0.46%)
Sep 27, 2012 29.60 30.38 29.51 30.19 3,651,107 +0.97(+3.32%)
Sep 26, 2012 29.10 29.88 28.51 29.22 5,499,113 -0.01(-0.03%)
Sep 25, 2012 30.25 30.38 29.13 29.23 2,924,257 -0.90(-2.99%)
Sep 24, 2012 30.53 30.80 29.72 30.13 3,119,030 -1.01(-3.24%)
Sep 21, 2012 31.41 31.73 30.86 31.14 2,530,647 -0.07(-0.22%)
Sep 20, 2012 31.23 31.38 30.51 31.21 3,018,914 -0.37(-1.17%)
Sep 19, 2012 31.90 31.90 31.32 31.58 2,614,753 -0.23(-0.72%)
Sep 18, 2012 32.07 32.50 31.29 31.81 2,977,868 -0.38(-1.18%)
Sep 17, 2012 32.66 33.05 31.98 32.19 2,235,138 -0.63(-1.92%)
Sep 14, 2012 32.92 33.57 32.49 32.82 3,519,369 +0.32(+0.98%)
Sep 13, 2012 31.27 32.88 30.78 32.50 4,084,976 +1.20(+3.83%)
Sep 12, 2012 31.40 31.71 30.68 31.30 2,714,006 +0.08(+0.26%)
Sep 11, 2012 31.16 31.83 31.04 31.22 3,375,700 +0.21(+0.68%)
Sep 10, 2012 31.03 32.17 30.92 31.01 4,051,533 -0.20(-0.64%)
Sep 07, 2012 29.64 31.40 29.56 31.21 4,778,878 +2.04(+6.99%)
Sep 06, 2012 29.14 29.49 28.58 29.17 3,756,516 +0.24(+0.83%)
Sep 05, 2012 28.87 29.16 28.57 28.93 3,302,066 +0.10(+0.35%)
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.