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 (%)
Dec 30, 2005 32.02 32.70 31.88 32.59 534,200 +0.35(+1.07%)
Dec 29, 2005 32.40 32.52 31.95 32.24 702,100 -0.07(-0.20%)
Dec 28, 2005 32.09 32.58 31.55 32.31 818,500 +0.23(+0.70%)
Dec 27, 2005 34.40 33.90 31.62 32.09 1,296,700 -1.34(-4.01%)
Dec 23, 2005 33.55 33.55 32.73 33.42 1,049,500 -0.14(-0.40%)
Dec 22, 2005 33.23 33.73 32.92 33.56 831,100 +0.64(+1.93%)
Dec 21, 2005 32.67 33.05 32.43 32.92 1,078,900 +0.64(+1.98%)
Dec 20, 2005 32.63 33.03 32.05 32.28 933,000 -0.47(-1.43%)
Dec 19, 2005 32.66 33.34 32.57 32.76 1,307,400 +0.23(+0.69%)
Dec 16, 2005 33.06 33.08 32.47 32.53 1,531,500 -0.48(-1.45%)
Dec 15, 2005 32.59 33.05 32.19 33.01 1,535,500 +0.49(+1.51%)
Dec 14, 2005 31.80 32.76 31.75 32.52 1,143,200 +0.72(+2.26%)
Dec 13, 2005 31.85 32.09 31.62 31.80 1,292,500 +0.13(+0.41%)
Dec 12, 2005 32.00 32.08 31.32 31.67 1,101,500 +0.15(+0.48%)
Dec 09, 2005 32.35 32.35 31.05 31.52 1,188,100 -0.82(-2.54%)
Dec 08, 2005 31.75 32.42 31.60 32.34 1,310,700 +0.16(+0.50%)
Dec 07, 2005 33.02 33.15 31.93 32.18 964,400 -0.53(-1.62%)
Dec 06, 2005 32.40 32.94 32.05 32.71 1,432,200 +0.33(+1.00%)
Dec 05, 2005 32.78 33.23 32.30 32.38 1,763,300 -0.28(-0.86%)
Dec 02, 2005 32.88 32.90 32.00 32.66 1,226,600 -0.22(-0.67%)
Dec 01, 2005 32.75 33.09 32.38 32.88 1,643,900 +0.52(+1.62%)
Nov 30, 2005 32.12 32.52 31.81 32.36 2,016,100 +0.59(+1.84%)
Nov 29, 2005 30.86 32.12 31.32 31.77 2,552,300 +0.92(+3.00%)
Nov 28, 2005 31.50 31.50 30.55 30.85 1,732,300 -0.76(-2.40%)
Nov 25, 2005 31.75 32.36 31.55 31.61 628,300 -0.14(-0.44%)
Nov 23, 2005 30.98 32.24 30.87 31.75 1,867,200 +0.64(+2.07%)
Nov 22, 2005 30.33 31.27 30.11 31.11 2,331,900 +0.84(+2.76%)
Nov 21, 2005 29.50 30.27 29.05 30.27 1,403,900 +1.02(+3.49%)
Nov 18, 2005 30.35 30.35 29.07 29.25 1,846,500 -0.65(-2.17%)
Nov 17, 2005 29.45 30.09 29.18 29.90 2,325,600 +0.96(+3.34%)
Nov 16, 2005 28.50 28.93 28.16 28.93 1,875,900 +0.68(+2.41%)
Nov 15, 2005 27.75 29.46 27.55 28.25 2,893,300 +0.50(+1.82%)
Nov 14, 2005 29.20 29.32 27.56 27.75 3,199,400 -1.02(-3.56%)
Nov 11, 2005 27.07 28.89 27.12 28.77 2,308,300 +1.71(+6.34%)
Nov 10, 2005 28.95 29.38 26.80 27.06 4,016,400 -1.89(-6.53%)
Nov 09, 2005 30.14 30.27 28.91 28.95 2,519,500 -1.18(-3.92%)
Nov 08, 2005 30.35 30.70 29.88 30.13 1,500,900 -0.14(-0.48%)
Nov 07, 2005 30.00 30.99 29.66 30.27 2,654,100 +0.27(+0.92%)
Nov 04, 2005 31.39 31.40 29.95 30.00 1,552,000 -1.39(-4.43%)
Nov 03, 2005 30.75 31.88 30.71 31.39 2,622,700 +0.96(+3.17%)
Nov 02, 2005 30.00 31.09 29.93 30.43 2,392,500 +0.59(+1.96%)
Nov 01, 2005 30.45 30.45 28.66 29.84 3,685,500 -0.61(-2.00%)
Oct 31, 2005 31.25 31.80 30.30 30.45 2,371,800 -0.60(-1.93%)
Oct 28, 2005 30.87 31.24 29.14 31.05 3,400,300 +0.18(+0.58%)
Oct 27, 2005 34.05 34.10 30.57 30.87 4,070,400 -3.18(-9.33%)
Oct 26, 2005 34.67 35.47 33.75 34.05 1,352,600 -0.62(-1.80%)
Oct 25, 2005 34.25 35.37 34.08 34.67 923,100 +0.15(+0.43%)
Oct 24, 2005 33.48 34.55 33.25 34.52 1,194,100 +1.60(+4.84%)
Oct 21, 2005 32.20 33.23 32.20 32.92 1,396,700 +0.48(+1.50%)
Oct 20, 2005 34.81 35.12 32.16 32.44 2,257,100 -2.37(-6.81%)
Oct 19, 2005 34.76 34.92 33.02 34.81 2,090,900 +0.05(+0.16%)
Oct 18, 2005 36.60 37.01 34.70 34.76 1,355,700 -2.33(-6.28%)
Oct 17, 2005 36.27 37.41 36.27 37.09 1,592,900 +1.37(+3.82%)
Oct 14, 2005 34.84 35.83 33.84 35.72 1,231,200 +0.88(+2.51%)
Oct 13, 2005 35.33 35.42 33.12 34.84 1,940,500 -0.50(-1.41%)
Oct 12, 2005 36.53 36.94 35.20 35.34 1,193,000 -1.19(-3.24%)
Oct 11, 2005 36.25 37.02 36.05 36.53 1,096,900 +0.44(+1.22%)
Oct 10, 2005 36.90 37.38 35.62 36.09 1,322,200 -0.01(-0.04%)
Oct 07, 2005 35.20 36.22 34.47 36.10 1,366,000 +1.48(+4.27%)
Oct 06, 2005 35.50 35.69 34.10 34.62 2,010,700 -1.10(-3.08%)
Oct 05, 2005 38.00 38.00 35.65 35.73 1,813,100 -2.20(-5.80%)
Oct 04, 2005 39.52 39.91 37.77 37.92 988,800 -1.59(-4.02%)
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.