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, 2009 34.74 35.73 34.02 35.53 5,226,376 +1.28(+3.74%)
Jul 30, 2009 33.82 34.98 33.50 34.25 4,347,823 +0.75(+2.24%)
Jul 29, 2009 33.86 33.97 32.72 33.50 4,020,701 -1.11(-3.21%)
Jul 28, 2009 34.17 35.08 33.71 34.61 3,134,573 -0.16(-0.46%)
Jul 27, 2009 34.30 35.20 34.24 34.77 2,420,650 +0.06(+0.17%)
Jul 24, 2009 33.66 34.75 33.54 34.71 1,188 +0.78(+2.30%)
Jul 23, 2009 32.66 34.09 32.58 33.93 4,276,916 +1.27(+3.89%)
Jul 22, 2009 32.56 33.06 32.25 32.66 4,419,437 -0.71(-2.13%)
Jul 21, 2009 35.77 35.97 32.49 33.37 5,439,042 -1.75(-4.98%)
Jul 20, 2009 34.45 35.27 34.39 35.12 3,740,840 +1.46(+4.34%)
Jul 17, 2009 33.12 34.32 32.51 33.66 4,214,871 +0.21(+0.63%)
Jul 16, 2009 31.47 33.75 31.35 33.45 5,302,311 +1.65(+5.19%)
Jul 15, 2009 30.81 31.94 30.62 31.80 3,316,517 +1.95(+6.53%)
Jul 14, 2009 30.95 31.08 29.44 29.85 4,373,098 -0.55(-1.81%)
Jul 13, 2009 29.43 30.40 29.29 30.40 2,907,283 +0.60(+2.01%)
Jul 10, 2009 29.74 30.18 29.22 29.80 3,645,920 -0.58(-1.91%)
Jul 09, 2009 30.33 31.14 29.97 30.38 3,428,297 +0.59(+1.98%)
Jul 08, 2009 29.81 30.90 28.60 29.79 3,779,977 +0.04(+0.13%)
Jul 07, 2009 30.28 30.94 29.68 29.75 3,844,144 -0.50(-1.65%)
Jul 06, 2009 30.58 30.85 29.54 30.25 6,700,794 -1.15(-3.66%)
Jul 02, 2009 33.13 33.87 31.40 31.40 3,385,753 -2.47(-7.29%)
Jul 01, 2009 34.90 35.41 33.75 33.87 2,857,681 -0.09(-0.27%)
Jun 30, 2009 34.78 35.52 33.51 33.96 3,635,747 -0.80(-2.30%)
Jun 29, 2009 35.19 35.75 34.63 34.76 2,377,160 -0.10(-0.29%)
Jun 26, 2009 35.52 35.82 34.52 34.86 3,079,249 -0.97(-2.71%)
Jun 25, 2009 34.80 36.03 34.78 35.83 3,538,527 +1.71(+5.01%)
Jun 24, 2009 35.08 35.70 33.75 34.12 3,717,459 -0.42(-1.22%)
Jun 23, 2009 33.25 34.95 33.24 34.54 3,594,728 +1.52(+4.60%)
Jun 22, 2009 35.98 35.98 33.00 33.02 3,880,192 -3.81(-10.34%)
Jun 19, 2009 37.50 37.94 36.62 36.83 3,642,989 +0.34(+0.93%)
Jun 18, 2009 36.61 37.35 35.79 36.49 2,614,681 -0.07(-0.19%)
Jun 17, 2009 37.14 37.64 35.63 36.56 4,430,223 -0.88(-2.35%)
Jun 16, 2009 40.09 40.30 37.31 37.44 3,373,416 -2.09(-5.30%)
Jun 15, 2009 40.08 40.57 38.50 39.53 3,491,495 -2.28(-5.44%)
Jun 12, 2009 41.87 42.45 41.00 41.81 2,486,314 -1.00(-2.34%)
Jun 11, 2009 41.59 43.92 41.13 42.81 3,954,397 +1.26(+3.03%)
Jun 10, 2009 42.80 43.15 40.67 41.55 3,624,860 -0.37(-0.88%)
Jun 09, 2009 41.17 42.37 40.67 41.92 4,359,588 +1.84(+4.59%)
Jun 08, 2009 40.14 40.52 38.95 40.08 3,365,186 -0.36(-0.89%)
Jun 05, 2009 42.48 42.69 40.19 40.44 4,440,428 -1.02(-2.46%)
Jun 04, 2009 41.13 41.86 40.28 41.46 4,094,454 +1.30(+3.24%)
Jun 03, 2009 41.93 41.97 39.09 40.16 5,008,307 -2.24(-5.28%)
Jun 02, 2009 43.17 44.05 41.74 42.40 3,866,950 -1.17(-2.69%)
Jun 01, 2009 42.56 44.13 42.56 43.57 3,416,082 +2.41(+5.86%)
May 29, 2009 41.25 42.23 40.13 41.16 3,899,143 +0.68(+1.68%)
May 28, 2009 39.75 40.90 38.97 40.48 3,103,568 +1.47(+3.77%)
May 27, 2009 39.22 40.95 38.91 39.01 3,802,835 +0.13(+0.33%)
May 26, 2009 36.48 39.15 36.13 38.88 3,615,633 +1.30(+3.46%)
May 22, 2009 38.01 38.80 37.04 37.58 2,712,402 +0.54(+1.46%)
May 21, 2009 38.83 38.98 36.54 37.04 3,519,406 -2.75(-6.91%)
May 20, 2009 39.71 42.30 39.42 39.79 4,502,182 +0.71(+1.82%)
May 19, 2009 37.50 40.44 37.00 39.08 4,358,122 +1.35(+3.58%)
May 18, 2009 35.20 37.82 34.85 37.73 3,333,734 +3.34(+9.71%)
May 15, 2009 35.39 36.64 34.05 34.39 3,148,513 -1.44(-4.02%)
May 14, 2009 34.46 36.36 33.58 35.83 3,687,001 +0.89(+2.55%)
May 13, 2009 36.74 37.24 34.48 34.94 4,329,276 -2.94(-7.76%)
May 12, 2009 38.89 39.71 36.15 37.88 3,873,796 +0.51(+1.36%)
May 11, 2009 38.04 38.68 36.87 37.37 3,458,993 -2.56(-6.41%)
May 08, 2009 37.29 39.93 37.29 39.93 4,158,642 +2.80(+7.53%)
May 07, 2009 40.01 40.38 36.63 37.13 4,089,585 -1.71(-4.40%)
May 06, 2009 37.83 39.51 37.40 38.84 4,081,990 +2.04(+5.54%)
May 05, 2009 37.93 38.00 35.45 36.80 3,631,285 -0.90(-2.39%)
May 04, 2009 34.14 37.88 33.82 37.70 7,374,685 +4.08(+12.14%)
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.