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 (%)
Dec 31, 2004 20.34 20.72 20.23 20.52 324,300 +0.31(+1.56%)
Dec 30, 2004 20.54 20.54 20.09 20.21 670,200 -0.38(-1.85%)
Dec 29, 2004 20.68 20.68 20.38 20.59 458,100 +0.09(+0.44%)
Dec 28, 2004 20.32 20.62 20.32 20.50 785,600 +0.23(+1.11%)
Dec 27, 2004 20.82 20.93 20.23 20.27 451,500 -0.32(-1.53%)
Dec 23, 2004 20.61 20.96 20.49 20.59 400,400 -0.00(-0.02%)
Dec 22, 2004 21.15 21.25 20.49 20.59 625,400 -0.39(-1.86%)
Dec 21, 2004 20.98 21.10 20.72 20.98 1,564,500 +0.81(+4.01%)
Dec 20, 2004 20.62 20.64 20.14 20.18 711,100 -0.45(-2.18%)
Dec 17, 2004 20.38 20.68 20.06 20.62 1,159,600 +0.70(+3.51%)
Dec 16, 2004 20.40 20.61 19.86 19.93 1,385,600 -0.27(-1.31%)
Dec 15, 2004 20.10 20.28 20.00 20.19 817,900 +0.18(+0.90%)
Dec 14, 2004 20.16 20.34 19.80 20.01 1,011,600 -0.04(-0.22%)
Dec 13, 2004 19.62 20.18 19.59 20.05 1,219,700 +0.63(+3.24%)
Dec 10, 2004 19.74 20.05 19.38 19.43 664,600 -0.23(-1.20%)
Dec 09, 2004 19.29 19.73 19.14 19.66 659,900 +0.18(+0.90%)
Dec 08, 2004 19.07 19.66 18.95 19.48 1,438,800 -0.19(-0.94%)
Dec 07, 2004 20.31 20.33 19.50 19.67 1,050,500 -0.64(-3.15%)
Dec 06, 2004 20.65 20.79 20.04 20.31 882,200 -0.31(-1.50%)
Dec 03, 2004 20.09 20.66 20.06 20.62 2,060,500 +0.37(+1.83%)
Dec 02, 2004 21.09 21.20 19.95 20.25 3,274,400 -0.95(-4.48%)
Dec 01, 2004 21.35 21.52 21.04 21.20 1,841,800 -0.15(-0.70%)
Nov 30, 2004 21.20 21.39 21.05 21.35 1,212,400 +0.05(+0.26%)
Nov 29, 2004 21.85 21.95 20.95 21.30 1,110,100 -0.17(-0.79%)
Nov 26, 2004 21.20 21.59 21.15 21.46 972,200 +0.64(+3.05%)
Nov 24, 2004 20.09 20.89 20.09 20.83 860,100 +0.75(+3.76%)
Nov 23, 2004 20.45 20.47 20.01 20.07 784,400 -0.37(-1.81%)
Nov 22, 2004 20.00 20.57 20.00 20.45 1,513,500 +0.54(+2.71%)
Nov 19, 2004 19.55 19.95 19.45 19.91 1,209,400 +0.44(+2.26%)
Nov 18, 2004 19.43 19.57 19.27 19.46 979,700 +0.03(+0.15%)
Nov 17, 2004 18.70 19.52 18.70 19.43 1,164,600 +0.75(+4.04%)
Nov 16, 2004 18.50 19.10 18.50 18.68 1,114,700 +0.18(+0.95%)
Nov 15, 2004 18.70 18.75 18.38 18.50 629,500 -0.20(-1.04%)
Nov 12, 2004 18.09 18.95 18.07 18.70 1,158,300 +0.57(+3.17%)
Nov 11, 2004 18.07 18.27 18.05 18.12 623,300 +0.14(+0.75%)
Nov 10, 2004 17.99 18.30 17.93 17.99 1,110,500 +0.00(+0.03%)
Nov 09, 2004 18.23 18.55 17.98 17.98 2,180,100 -0.32(-1.72%)
Nov 08, 2004 18.61 18.68 18.25 18.30 807,300 -0.30(-1.61%)
Nov 05, 2004 18.73 18.90 18.52 18.60 461,500 -0.19(-1.01%)
Nov 04, 2004 18.50 18.86 18.43 18.79 682,800 +0.29(+1.57%)
Nov 03, 2004 18.18 18.65 18.18 18.50 1,536,400 +0.82(+4.64%)
Nov 02, 2004 17.98 18.04 17.61 17.68 950,700 -0.30(-1.64%)
Nov 01, 2004 18.05 18.17 17.86 17.98 1,384,700 +0.28(+1.55%)
Oct 29, 2004 17.70 18.25 17.65 17.70 944,600 +0.21(+1.23%)
Oct 28, 2004 17.50 17.95 17.48 17.48 942,100 -0.64(-3.53%)
Oct 27, 2004 18.55 18.61 18.03 18.12 925,300 -0.49(-2.63%)
Oct 26, 2004 18.30 18.70 18.17 18.61 1,283,300 +0.64(+3.56%)
Oct 25, 2004 17.91 18.16 17.82 17.98 638,700 +0.08(+0.42%)
Oct 22, 2004 17.66 18.00 17.64 17.90 1,074,700 +0.29(+1.65%)
Oct 21, 2004 17.23 17.62 17.15 17.61 791,500 +0.48(+2.83%)
Oct 20, 2004 16.25 17.12 16.25 17.12 1,069,300 +0.63(+3.82%)
Oct 19, 2004 16.95 17.09 16.45 16.50 820,600 -0.45(-2.68%)
Oct 18, 2004 16.90 17.32 16.82 16.95 815,300 +0.01(+0.06%)
Oct 15, 2004 16.93 17.07 16.68 16.94 1,085,600 -0.03(-0.18%)
Oct 14, 2004 16.89 17.36 16.84 16.97 1,324,400 +0.31(+1.89%)
Oct 13, 2004 17.20 17.20 16.05 16.66 2,312,900 -0.55(-3.20%)
Oct 12, 2004 17.43 17.45 17.16 17.20 854,400 -0.30(-1.69%)
Oct 11, 2004 17.75 17.91 17.39 17.50 429,200 -0.12(-0.71%)
Oct 08, 2004 17.79 17.97 17.59 17.62 494,500 -0.16(-0.87%)
Oct 07, 2004 18.29 18.52 17.74 17.78 904,700 -0.51(-2.79%)
Oct 06, 2004 18.00 18.37 17.88 18.29 911,400 +0.46(+2.58%)
Oct 05, 2004 17.45 18.04 17.45 17.83 600,700 +0.51(+2.97%)
Oct 04, 2004 17.48 17.55 17.30 17.32 783,900 -0.06(-0.37%)
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.