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 (%)
Nov 30, 2005 32.12 32.52 31.81 32.36 2,016,100 +0.59(+1.84%)
Nov 29, 2005 30.86 32.12 31.32 31.77 2,552,300 +0.92(+3.00%)
Nov 28, 2005 31.50 31.50 30.55 30.85 1,732,300 -0.76(-2.40%)
Nov 25, 2005 31.75 32.36 31.55 31.61 628,300 -0.14(-0.44%)
Nov 23, 2005 30.98 32.24 30.87 31.75 1,867,200 +0.64(+2.07%)
Nov 22, 2005 30.33 31.27 30.11 31.11 2,331,900 +0.84(+2.76%)
Nov 21, 2005 29.50 30.27 29.05 30.27 1,403,900 +1.02(+3.49%)
Nov 18, 2005 30.35 30.35 29.07 29.25 1,846,500 -0.65(-2.17%)
Nov 17, 2005 29.45 30.09 29.18 29.90 2,325,600 +0.96(+3.34%)
Nov 16, 2005 28.50 28.93 28.16 28.93 1,875,900 +0.68(+2.41%)
Nov 15, 2005 27.75 29.46 27.55 28.25 2,893,300 +0.50(+1.82%)
Nov 14, 2005 29.20 29.32 27.56 27.75 3,199,400 -1.02(-3.56%)
Nov 11, 2005 27.07 28.89 27.12 28.77 2,308,300 +1.71(+6.34%)
Nov 10, 2005 28.95 29.38 26.80 27.06 4,016,400 -1.89(-6.53%)
Nov 09, 2005 30.14 30.27 28.91 28.95 2,519,500 -1.18(-3.92%)
Nov 08, 2005 30.35 30.70 29.88 30.13 1,500,900 -0.14(-0.48%)
Nov 07, 2005 30.00 30.99 29.66 30.27 2,654,100 +0.27(+0.92%)
Nov 04, 2005 31.39 31.40 29.95 30.00 1,552,000 -1.39(-4.43%)
Nov 03, 2005 30.75 31.88 30.71 31.39 2,622,700 +0.96(+3.17%)
Nov 02, 2005 30.00 31.09 29.93 30.43 2,392,500 +0.59(+1.96%)
Nov 01, 2005 30.45 30.45 28.66 29.84 3,685,500 -0.61(-2.00%)
Oct 31, 2005 31.25 31.80 30.30 30.45 2,371,800 -0.60(-1.93%)
Oct 28, 2005 30.87 31.24 29.14 31.05 3,400,300 +0.18(+0.58%)
Oct 27, 2005 34.05 34.10 30.57 30.87 4,070,400 -3.18(-9.33%)
Oct 26, 2005 34.67 35.47 33.75 34.05 1,352,600 -0.62(-1.80%)
Oct 25, 2005 34.25 35.37 34.08 34.67 923,100 +0.15(+0.43%)
Oct 24, 2005 33.48 34.55 33.25 34.52 1,194,100 +1.60(+4.84%)
Oct 21, 2005 32.20 33.23 32.20 32.92 1,396,700 +0.48(+1.50%)
Oct 20, 2005 34.81 35.12 32.16 32.44 2,257,100 -2.37(-6.81%)
Oct 19, 2005 34.76 34.92 33.02 34.81 2,090,900 +0.05(+0.16%)
Oct 18, 2005 36.60 37.01 34.70 34.76 1,355,700 -2.33(-6.28%)
Oct 17, 2005 36.27 37.41 36.27 37.09 1,592,900 +1.37(+3.82%)
Oct 14, 2005 34.84 35.83 33.84 35.72 1,231,200 +0.88(+2.51%)
Oct 13, 2005 35.33 35.42 33.12 34.84 1,940,500 -0.50(-1.41%)
Oct 12, 2005 36.53 36.94 35.20 35.34 1,193,000 -1.19(-3.24%)
Oct 11, 2005 36.25 37.02 36.05 36.53 1,096,900 +0.44(+1.22%)
Oct 10, 2005 36.90 37.38 35.62 36.09 1,322,200 -0.01(-0.04%)
Oct 07, 2005 35.20 36.22 34.47 36.10 1,366,000 +1.48(+4.27%)
Oct 06, 2005 35.50 35.69 34.10 34.62 2,010,700 -1.10(-3.08%)
Oct 05, 2005 38.00 38.00 35.65 35.73 1,813,100 -2.20(-5.80%)
Oct 04, 2005 39.52 39.91 37.77 37.92 988,800 -1.59(-4.02%)
Oct 03, 2005 38.75 39.87 38.63 39.52 1,600,600 +1.38(+3.62%)
Sep 30, 2005 37.98 38.73 37.81 38.13 959,000 +0.16(+0.41%)
Sep 29, 2005 37.20 38.00 37.00 37.98 1,035,300 +1.00(+2.70%)
Sep 28, 2005 36.16 37.17 36.27 36.98 1,193,200 +0.83(+2.30%)
Sep 27, 2005 36.84 36.84 35.76 36.15 1,083,600 -0.74(-2.01%)
Sep 26, 2005 35.70 37.24 35.67 36.89 905,800 +0.70(+1.95%)
Sep 23, 2005 36.19 36.38 34.87 36.19 1,248,100 -0.16(-0.45%)
Sep 22, 2005 36.90 37.00 35.71 36.35 1,212,900 -0.27(-0.74%)
Sep 21, 2005 36.55 37.38 36.55 36.62 1,513,700 +0.37(+1.02%)
Sep 20, 2005 36.96 37.15 36.23 36.25 1,074,100 -0.84(-2.25%)
Sep 19, 2005 37.88 38.60 36.92 37.09 1,958,800 -0.78(-2.07%)
Sep 16, 2005 36.80 38.12 36.77 37.87 1,483,600 +1.18(+3.23%)
Sep 15, 2005 36.52 36.72 36.15 36.69 529,200 +0.37(+1.02%)
Sep 14, 2005 36.03 36.36 35.70 36.31 694,200 +0.41(+1.13%)
Sep 13, 2005 36.26 36.52 35.83 35.91 844,300 -0.52(-1.43%)
Sep 12, 2005 36.75 37.35 36.30 36.43 1,186,100 -0.60(-1.62%)
Sep 09, 2005 35.90 37.22 35.51 37.03 1,280,600 +1.48(+4.16%)
Sep 08, 2005 34.35 36.02 34.31 35.55 1,493,500 +1.20(+3.49%)
Sep 07, 2005 33.98 34.59 33.62 34.35 1,135,700 +0.25(+0.72%)
Sep 06, 2005 34.06 34.40 33.88 34.10 808,800 +0.04(+0.12%)
Sep 02, 2005 34.85 34.85 33.76 34.06 946,200 -0.94(-2.69%)
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.