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%)
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.