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, 2015 16.80 16.93 16.34 16.52 4,875,912 -0.33(-1.96%)
Jul 30, 2015 16.73 16.99 16.41 16.85 7,833,748 +0.17(+1.02%)
Jul 29, 2015 17.65 17.65 16.25 16.68 8,858,581 -1.07(-6.03%)
Jul 28, 2015 16.63 19.44 16.18 17.75 15,911,162 +0.40(+2.31%)
Jul 27, 2015 17.32 17.71 17.05 17.35 9,570,448 -0.29(-1.64%)
Jul 24, 2015 17.60 17.79 17.22 17.64 7,117,641 -0.20(-1.12%)
Jul 23, 2015 17.61 18.03 17.55 17.84 11,221,723 +0.45(+2.59%)
Jul 22, 2015 17.24 17.63 17.00 17.39 8,472,412 -0.16(-0.91%)
Jul 21, 2015 17.03 18.23 16.97 17.55 8,929,528 +0.89(+5.34%)
Jul 20, 2015 16.57 17.28 15.47 16.66 14,043,125 -0.55(-3.20%)
Jul 17, 2015 18.13 18.20 17.12 17.21 11,266,953 -0.99(-5.44%)
Jul 16, 2015 19.00 19.04 18.15 18.20 5,574,410 -0.73(-3.86%)
Jul 15, 2015 20.10 20.24 18.76 18.93 6,241,617 -1.10(-5.49%)
Jul 14, 2015 19.90 20.51 19.53 20.03 5,324,370 +0.12(+0.60%)
Jul 13, 2015 19.82 20.02 19.13 19.91 4,164,325 +0.27(+1.37%)
Jul 10, 2015 20.14 20.45 19.41 19.64 3,962,254 -0.61(-3.01%)
Jul 09, 2015 20.29 20.89 20.24 20.25 6,045,583 +0.22(+1.10%)
Jul 08, 2015 20.51 20.67 19.85 20.03 4,671,590 -0.55(-2.67%)
Jul 07, 2015 21.17 21.26 20.21 20.58 7,487,797 -0.82(-3.83%)
Jul 06, 2015 21.43 21.86 21.30 21.40 6,816,150 -0.39(-1.79%)
Jul 02, 2015 20.90 21.79 21.79 21.79 8,019,600 +0.86(+4.11%)
Jul 01, 2015 21.65 21.68 20.28 20.93 8,304,568 -0.81(-3.73%)
Jun 30, 2015 22.14 22.32 21.44 21.74 8,124,198 -0.29(-1.32%)
Jun 29, 2015 22.05 23.52 21.96 22.03 7,255,077 -0.36(-1.61%)
Jun 26, 2015 22.62 22.84 22.23 22.39 4,919,625 -0.39(-1.71%)
Jun 25, 2015 23.42 23.49 22.25 22.78 6,428,619 -0.64(-2.73%)
Jun 24, 2015 23.91 24.28 23.37 23.42 4,221,776 -0.49(-2.05%)
Jun 23, 2015 23.74 24.00 23.28 23.91 4,129,365 +0.15(+0.63%)
Jun 22, 2015 23.60 24.10 23.42 23.76 3,248,044 +0.27(+1.15%)
Jun 19, 2015 24.03 24.11 23.41 23.49 4,163,098 -0.68(-2.81%)
Jun 18, 2015 24.90 25.00 23.85 24.17 3,292,809 -0.74(-2.97%)
Jun 17, 2015 25.01 25.21 24.13 24.91 4,503,391 +0.11(+0.44%)
Jun 16, 2015 25.18 25.33 24.58 24.80 3,136,405 -0.35(-1.39%)
Jun 15, 2015 25.07 25.75 24.77 25.15 3,443,093 -0.11(-0.44%)
Jun 12, 2015 26.17 26.25 25.18 25.26 4,163,935 -1.08(-4.10%)
Jun 11, 2015 27.39 27.39 26.19 26.34 3,539,444 -1.05(-3.83%)
Jun 10, 2015 27.98 28.28 27.34 27.39 2,883,540 -0.40(-1.44%)
Jun 09, 2015 27.67 28.42 27.65 27.79 3,516,921 +0.37(+1.35%)
Jun 08, 2015 27.21 27.54 26.83 27.42 3,195,505 +0.32(+1.18%)
Jun 05, 2015 27.25 27.86 26.88 27.10 2,743,854 -0.28(-1.02%)
Jun 04, 2015 27.63 27.78 27.27 27.38 4,599,028 -0.45(-1.62%)
Jun 03, 2015 28.38 28.58 27.70 27.83 2,261,626 -0.61(-2.14%)
Jun 02, 2015 27.95 28.66 27.68 28.44 2,483,162 +0.62(+2.23%)
Jun 01, 2015 27.81 28.00 27.29 27.82 3,385,176 -0.02(-0.07%)
May 29, 2015 28.54 28.84 27.82 27.84 3,667,366 -0.66(-2.32%)
May 28, 2015 29.42 29.42 28.25 28.50 3,703,029 -1.04(-3.52%)
May 27, 2015 29.60 29.98 29.25 29.54 1,903,739 -0.17(-0.57%)
May 26, 2015 31.00 31.05 29.69 29.71 2,278,693 -1.78(-5.65%)
May 22, 2015 31.41 31.49 31.49 31.49 1,213,300 -0.16(-0.51%)
May 21, 2015 31.32 32.20 31.32 31.65 1,668,452 +0.57(+1.83%)
May 20, 2015 30.93 31.15 30.27 31.08 1,468,429 +0.25(+0.81%)
May 19, 2015 31.04 31.78 30.77 30.83 2,493,590 -0.54(-1.72%)
May 18, 2015 32.06 32.05 31.05 31.37 2,072,979 -0.68(-2.12%)
May 15, 2015 31.52 32.17 31.21 32.05 2,217,173 +0.48(+1.52%)
May 14, 2015 31.52 31.78 31.12 31.57 2,077,866 +0.28(+0.89%)
May 13, 2015 32.60 32.72 31.05 31.29 3,506,051 -1.26(-3.87%)
May 12, 2015 32.40 33.04 32.36 32.55 1,484,528 +0.25(+0.77%)
May 11, 2015 33.24 33.37 32.27 32.30 2,579,932 -1.04(-3.12%)
May 08, 2015 32.73 33.39 32.10 33.34 2,869,488 +1.02(+3.16%)
May 07, 2015 32.86 32.89 32.05 32.32 2,036,657 -0.73(-2.21%)
May 06, 2015 32.84 33.35 32.36 33.05 3,392,286 +0.65(+2.01%)
May 05, 2015 33.46 33.55 32.17 32.40 4,415,837 -0.81(-2.44%)
May 04, 2015 33.04 34.14 33.02 33.21 4,103,251 +0.12(+0.36%)
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.