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 (%)
Sep 30, 2009 45.86 46.11 43.90 45.11 3,306,439 -0.21(-0.46%)
Sep 29, 2009 45.48 46.12 44.52 45.32 2,412,693 -0.39(-0.85%)
Sep 28, 2009 44.48 45.77 43.86 45.71 2,321,557 +1.42(+3.21%)
Sep 25, 2009 43.77 44.72 43.54 44.29 3,425,666 -1.09(-2.40%)
Sep 24, 2009 47.47 47.47 44.62 45.38 3,517,511 -1.51(-3.22%)
Sep 23, 2009 48.03 48.50 46.36 46.89 4,806,783 -2.39(-4.85%)
Sep 22, 2009 48.09 49.84 47.86 49.28 4,375,868 +2.30(+4.90%)
Sep 21, 2009 45.82 47.41 44.93 46.98 3,823,160 +0.30(+0.64%)
Sep 18, 2009 46.80 46.91 45.38 46.68 3,583,044 +0.31(+0.67%)
Sep 17, 2009 47.85 48.71 46.00 46.37 4,088,317 -0.71(-1.51%)
Sep 16, 2009 45.78 48.95 45.72 47.08 5,829,148 +1.71(+3.78%)
Sep 15, 2009 43.27 45.67 43.05 45.37 5,292,366 +1.94(+4.47%)
Sep 14, 2009 40.51 43.50 40.51 43.43 3,558,267 +2.07(+5.00%)
Sep 11, 2009 42.17 42.85 40.97 41.36 3,212,183 -0.43(-1.03%)
Sep 10, 2009 41.21 42.01 40.33 41.79 3,189,998 +0.68(+1.65%)
Sep 09, 2009 40.53 41.24 39.70 41.11 2,967,007 +0.76(+1.88%)
Sep 08, 2009 39.74 40.71 39.65 40.35 2,721,759 +1.62(+4.18%)
Sep 04, 2009 36.90 38.86 36.61 38.73 3,569,150 +1.62(+4.37%)
Sep 03, 2009 36.67 37.31 36.52 37.11 2,345,380 +0.94(+2.60%)
Sep 02, 2009 36.39 36.89 35.83 36.17 2,406,298 -0.30(-0.82%)
Sep 01, 2009 37.49 38.57 36.28 36.47 2,752,192 -0.94(-2.51%)
Aug 31, 2009 38.10 38.10 37.00 37.41 2,011,226 -1.42(-3.66%)
Aug 28, 2009 39.33 39.65 38.30 38.83 1,626,977 +0.35(+0.91%)
Aug 27, 2009 38.84 39.09 36.92 38.48 3,494,350 -0.74(-1.89%)
Aug 26, 2009 39.51 39.69 38.58 39.22 2,520,742 -0.60(-1.51%)
Aug 25, 2009 41.53 41.91 39.59 39.82 2,382,695 -1.11(-2.71%)
Aug 24, 2009 41.39 42.07 40.64 40.93 2,255,423 +0.48(+1.19%)
Aug 21, 2009 39.64 40.63 39.35 40.45 2,459,416 +1.59(+4.09%)
Aug 20, 2009 38.65 39.56 38.47 38.86 1,855,780 +0.02(+0.05%)
Aug 19, 2009 37.73 39.27 37.10 38.84 1,996,925 +0.39(+1.01%)
Aug 18, 2009 38.39 38.86 38.21 38.45 1,883,896 +0.14(+0.36%)
Aug 17, 2009 38.71 38.83 37.68 38.31 2,188,981 -1.93(-4.80%)
Aug 14, 2009 41.61 41.61 39.76 40.24 3,929,601 -1.13(-2.73%)
Aug 13, 2009 39.40 41.40 39.10 41.37 4,612,456 +2.81(+7.29%)
Aug 12, 2009 37.71 38.93 37.31 38.56 2,951,012 +0.68(+1.80%)
Aug 11, 2009 38.04 38.30 37.51 37.88 2,461,378 -0.43(-1.12%)
Aug 10, 2009 37.99 39.02 37.60 38.31 2,589,598 +0.18(+0.47%)
Aug 07, 2009 37.75 38.70 36.77 38.13 3,520,929 +1.18(+3.19%)
Aug 06, 2009 37.02 37.50 36.37 36.95 2,246,389 +0.09(+0.24%)
Aug 05, 2009 37.45 37.45 36.31 36.86 2,197,642 -0.31(-0.83%)
Aug 04, 2009 36.68 37.97 36.55 37.17 3,035,025 -0.23(-0.61%)
Aug 03, 2009 36.94 37.96 36.47 37.40 4,163,994 +1.87(+5.26%)
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%)
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.