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 (%)
Jul 31, 2014 39.55 39.63 38.74 38.82 2,001,710 -1.05(-2.63%)
Jul 30, 2014 40.50 40.76 39.36 39.87 3,486,235 -0.45(-1.12%)
Jul 29, 2014 39.94 40.88 39.16 40.32 3,223,776 +0.38(+0.95%)
Jul 28, 2014 40.19 40.47 39.78 39.94 1,843,996 -0.07(-0.17%)
Jul 25, 2014 40.53 40.75 39.96 40.01 1,853,375 -0.73(-1.79%)
Jul 24, 2014 40.71 41.13 40.52 40.74 1,506,833 +0.03(+0.07%)
Jul 23, 2014 40.76 40.80 40.13 40.71 2,032,704 -0.05(-0.12%)
Jul 22, 2014 41.33 41.52 40.61 40.76 2,333,587 -0.12(-0.29%)
Jul 21, 2014 41.50 41.50 40.78 40.88 2,962,041 -0.81(-1.94%)
Jul 18, 2014 41.02 41.85 40.84 41.69 2,248,219 +0.72(+1.76%)
Jul 17, 2014 42.24 42.79 40.84 40.97 3,240,321 -1.66(-3.89%)
Jul 16, 2014 42.83 42.99 42.51 42.63 1,970,472 +0.12(+0.28%)
Jul 15, 2014 43.57 43.63 41.91 42.51 3,260,567 -1.05(-2.41%)
Jul 14, 2014 43.63 43.84 43.25 43.56 1,706,946 +0.27(+0.62%)
Jul 11, 2014 43.19 43.61 42.92 43.29 2,016,884 -0.20(-0.46%)
Jul 10, 2014 43.66 43.98 43.44 43.49 1,987,044 -0.62(-1.41%)
Jul 09, 2014 43.74 44.15 43.24 44.11 1,813,185 +0.43(+0.98%)
Jul 08, 2014 44.49 44.50 43.66 43.68 3,040,456 -0.87(-1.95%)
Jul 07, 2014 45.58 45.58 44.47 44.55 2,356,104 -1.15(-2.52%)
Jul 03, 2014 45.49 45.70 45.70 45.70 882,800 +0.41(+0.91%)
Jul 02, 2014 45.68 46.23 45.19 45.29 2,029,045 -0.62(-1.35%)
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.