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%)
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.