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, 2012 29.35 29.47 28.62 28.98 4,398,537 -0.51(-1.73%)
Jul 30, 2012 29.45 29.99 28.68 29.49 2,876,503 +0.08(+0.27%)
Jul 27, 2012 28.78 29.60 27.42 29.41 4,856,212 +0.95(+3.34%)
Jul 26, 2012 28.83 29.33 27.72 28.46 4,088,943 +0.60(+2.15%)
Jul 25, 2012 29.71 29.71 27.63 27.86 5,980,837 -1.61(-5.46%)
Jul 24, 2012 30.86 31.10 29.34 29.47 4,065,355 -1.34(-4.35%)
Jul 23, 2012 30.31 30.95 29.66 30.81 2,519,477 -0.09(-0.29%)
Jul 20, 2012 30.31 30.92 30.07 30.90 3,907,355 +0.61(+2.01%)
Jul 19, 2012 30.87 31.14 30.20 30.29 3,333,302 -0.40(-1.30%)
Jul 18, 2012 30.80 31.46 30.20 30.69 2,806,449 -0.11(-0.36%)
Jul 17, 2012 30.53 31.01 29.97 30.80 2,932,848 +0.34(+1.12%)
Jul 16, 2012 31.49 31.55 30.31 30.46 4,999,885 -1.20(-3.79%)
Jul 13, 2012 30.80 31.75 30.78 31.66 3,148,125 +0.97(+3.16%)
Jul 12, 2012 29.95 30.99 29.45 30.69 3,719,072 +0.40(+1.32%)
Jul 11, 2012 29.87 30.48 29.44 30.29 3,587,963 +0.64(+2.16%)
Jul 10, 2012 30.63 31.65 29.38 29.65 4,170,977 -0.69(-2.27%)
Jul 09, 2012 30.94 31.21 30.07 30.34 3,544,978 -0.72(-2.32%)
Jul 06, 2012 30.74 31.55 30.49 31.06 3,539,045 -0.10(-0.32%)
Jul 05, 2012 30.98 31.65 30.67 31.16 3,306,548 -0.03(-0.10%)
Jul 03, 2012 30.73 31.67 30.61 31.19 2,603,857 +0.75(+2.46%)
Jul 02, 2012 30.14 30.95 29.84 30.44 2,770,604 +0.20(+0.66%)
Jun 29, 2012 29.94 30.29 29.40 30.24 4,966,729 +0.93(+3.17%)
Jun 28, 2012 28.16 29.66 28.16 29.31 3,854,577 +0.73(+2.55%)
Jun 27, 2012 27.22 28.77 27.22 28.58 3,561,302 +1.52(+5.62%)
Jun 26, 2012 27.33 27.53 26.41 27.06 2,756,643 -0.28(-1.02%)
Jun 25, 2012 27.70 27.84 27.15 27.34 2,354,182 -0.92(-3.26%)
Jun 22, 2012 28.15 28.59 27.78 28.26 5,499,716 +0.19(+0.68%)
Jun 21, 2012 29.14 29.20 27.91 28.07 3,405,341 -1.19(-4.07%)
Jun 20, 2012 29.06 29.58 28.78 29.26 3,150,890 +0.22(+0.76%)
Jun 19, 2012 28.26 29.29 27.98 29.04 3,731,205 +1.11(+3.97%)
Jun 18, 2012 27.78 28.15 27.32 27.93 2,550,898 -0.11(-0.39%)
Jun 15, 2012 27.66 28.12 27.45 28.04 4,087,082 +0.46(+1.67%)
Jun 14, 2012 26.87 27.60 26.46 27.58 4,469,840 +0.78(+2.91%)
Jun 13, 2012 26.95 27.47 26.69 26.80 3,038,070 -0.41(-1.51%)
Jun 12, 2012 27.46 27.74 26.59 27.21 4,986,805 -0.06(-0.22%)
Jun 11, 2012 28.47 28.60 27.23 27.27 3,783,305 -0.98(-3.47%)
Jun 08, 2012 28.20 28.34 27.64 28.25 2,806,413 -0.15(-0.53%)
Jun 07, 2012 29.15 29.67 28.30 28.40 2,308,017 -0.27(-0.94%)
Jun 06, 2012 28.29 28.88 28.10 28.67 3,528,297 +0.76(+2.72%)
Jun 05, 2012 28.20 28.80 27.65 27.91 4,144,458 -0.29(-1.03%)
Jun 04, 2012 28.34 28.68 27.50 28.20 3,694,527 +0.05(+0.18%)
Jun 01, 2012 27.14 28.91 26.91 28.15 7,669,723 +0.07(+0.25%)
May 31, 2012 28.82 28.89 27.80 28.08 5,831,093 -0.76(-2.64%)
May 30, 2012 29.68 29.68 28.71 28.84 4,677,970 -1.29(-4.28%)
May 29, 2012 30.25 31.00 29.65 30.13 3,519,314 +0.54(+1.82%)
May 25, 2012 29.66 30.09 29.21 29.59 2,279,853 +0.02(+0.07%)
May 24, 2012 30.42 30.47 29.37 29.57 4,729,956 -0.75(-2.47%)
May 23, 2012 29.51 30.50 29.05 30.32 5,005,290 +0.47(+1.57%)
May 22, 2012 30.47 30.77 29.21 29.85 8,651,213 -0.59(-1.94%)
May 21, 2012 29.46 30.63 29.13 30.44 4,348,106 +1.08(+3.68%)
May 18, 2012 30.22 30.49 29.02 29.36 5,194,157 -0.79(-2.62%)
May 17, 2012 30.55 30.90 29.91 30.15 7,788,694 -0.46(-1.50%)
May 16, 2012 31.24 31.75 30.37 30.61 7,570,102 -0.65(-2.08%)
May 15, 2012 33.53 33.60 30.87 31.26 9,253,610 -2.27(-6.77%)
May 14, 2012 33.91 34.68 33.51 33.53 3,843,960 -0.73(-2.13%)
May 11, 2012 34.17 34.84 34.11 34.26 2,621,819 -0.32(-0.93%)
May 10, 2012 35.46 35.59 34.32 34.58 3,113,965 -0.55(-1.57%)
May 09, 2012 33.38 35.60 33.00 35.13 6,988,704 +1.00(+2.93%)
May 08, 2012 33.43 34.26 32.93 34.13 5,157,057 +0.35(+1.04%)
May 07, 2012 33.17 34.39 33.16 33.78 5,346,705 +0.40(+1.20%)
May 04, 2012 33.37 33.57 32.97 33.38 5,305,500 -0.16(-0.48%)
May 03, 2012 33.27 34.10 33.15 33.54 4,933,123 +0.30(+0.90%)
May 02, 2012 33.90 33.90 33.14 33.24 5,523,264 -0.85(-2.49%)
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.