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 (%)
Apr 29, 2005 21.62 22.08 21.30 21.62 1,453,600 +0.29(+1.34%)
Apr 28, 2005 22.20 22.25 20.93 21.34 2,271,600 -0.31(-1.43%)
Apr 27, 2005 22.05 22.13 21.11 21.64 1,323,800 -0.55(-2.50%)
Apr 26, 2005 22.82 22.84 22.13 22.20 1,025,800 -0.50(-2.20%)
Apr 25, 2005 22.62 23.18 22.50 22.70 789,500 +0.25(+1.11%)
Apr 22, 2005 22.32 22.90 22.11 22.45 958,700 +0.24(+1.08%)
Apr 21, 2005 21.57 22.27 21.57 22.21 936,300 +0.68(+3.16%)
Apr 20, 2005 22.21 22.34 21.52 21.53 745,100 -0.62(-2.80%)
Apr 19, 2005 22.00 22.24 21.93 22.15 1,176,500 +0.77(+3.60%)
Apr 18, 2005 20.90 21.50 20.77 21.38 1,364,000 +0.39(+1.88%)
Apr 15, 2005 21.48 22.12 20.98 20.98 1,488,100 -0.77(-3.52%)
Apr 14, 2005 22.38 22.43 20.93 21.75 2,251,800 -0.63(-2.82%)
Apr 13, 2005 23.30 23.32 22.23 22.38 1,627,500 -0.95(-4.07%)
Apr 12, 2005 23.43 23.47 23.01 23.33 846,000 -0.17(-0.72%)
Apr 11, 2005 23.55 23.55 23.18 23.50 709,900 -0.12(-0.53%)
Apr 08, 2005 24.06 24.25 23.61 23.62 851,100 -0.48(-2.01%)
Apr 07, 2005 24.50 24.62 23.98 24.11 1,366,300 -0.24(-0.99%)
Apr 06, 2005 24.34 24.41 23.95 24.35 966,500 -0.05(-0.20%)
Apr 05, 2005 24.45 24.61 24.23 24.40 982,100 -0.05(-0.20%)
Apr 04, 2005 24.15 24.45 23.75 24.45 1,453,200 +0.45(+1.90%)
Apr 01, 2005 24.00 24.05 23.71 24.00 1,314,600 +0.48(+2.06%)
Mar 31, 2005 23.07 23.73 23.07 23.51 1,064,200 +0.71(+3.09%)
Mar 30, 2005 22.23 22.95 21.81 22.80 1,762,600 +0.57(+2.56%)
Mar 29, 2005 22.98 23.30 22.16 22.23 1,817,300 -0.84(-3.66%)
Mar 28, 2005 23.14 23.14 22.67 23.08 1,155,700 -0.06(-0.26%)
Mar 24, 2005 22.85 23.29 22.80 23.14 836,900 +0.35(+1.54%)
Mar 23, 2005 23.61 23.61 22.68 22.79 1,168,400 -0.94(-3.96%)
Mar 22, 2005 24.12 24.62 23.64 23.73 1,268,100 -0.43(-1.76%)
Mar 21, 2005 24.30 24.62 24.11 24.16 1,508,500 +0.14(+0.56%)
Mar 18, 2005 24.12 24.16 23.82 24.02 1,021,500 -0.11(-0.44%)
Mar 17, 2005 23.25 24.20 22.82 24.12 2,042,800 +1.59(+7.03%)
Mar 16, 2005 22.55 22.79 22.05 22.54 969,200 -0.02(-0.09%)
Mar 15, 2005 22.43 22.91 22.41 22.56 568,300 -0.07(-0.31%)
Mar 14, 2005 22.75 22.93 22.25 22.63 765,500 -0.12(-0.55%)
Mar 11, 2005 21.94 22.94 21.94 22.75 1,369,600 +0.94(+4.31%)
Mar 10, 2005 22.82 22.89 21.57 21.82 2,077,300 -1.00(-4.40%)
Mar 09, 2005 23.55 23.55 22.75 22.82 1,725,600 -0.29(-1.23%)
Mar 08, 2005 23.29 23.54 22.95 23.11 1,105,900 -0.18(-0.77%)
Mar 07, 2005 23.30 23.60 23.00 23.29 1,645,200 +0.04(+0.15%)
Mar 04, 2005 23.00 23.36 22.89 23.25 1,444,100 +0.60(+2.65%)
Mar 03, 2005 22.60 22.85 22.57 22.65 1,057,300 +0.22(+0.98%)
Mar 02, 2005 21.90 22.46 21.82 22.43 712,400 +0.39(+1.79%)
Mar 01, 2005 22.82 22.83 21.98 22.04 1,346,500 -0.89(-3.86%)
Feb 28, 2005 22.88 23.31 22.30 22.92 2,291,300 +0.05(+0.20%)
Feb 25, 2005 22.00 23.06 22.00 22.88 2,095,400 +1.10(+5.05%)
Feb 24, 2005 20.96 21.92 20.95 21.77 1,567,200 +0.93(+4.46%)
Feb 23, 2005 20.60 21.10 20.40 20.84 992,100 +0.25(+1.21%)
Feb 22, 2005 21.00 21.45 20.55 20.59 1,593,400 -1.01(-4.65%)
Feb 18, 2005 20.95 21.68 20.94 21.60 1,107,900 +0.65(+3.08%)
Feb 17, 2005 21.43 21.60 20.80 20.95 1,247,100 -0.55(-2.56%)
Feb 16, 2005 20.26 21.92 20.25 21.50 3,029,400 +0.55(+2.65%)
Feb 15, 2005 21.80 21.92 20.78 20.95 3,367,200 -0.94(-4.27%)
Feb 14, 2005 22.02 22.23 21.82 21.89 542,700 -0.09(-0.43%)
Feb 11, 2005 21.65 22.20 21.56 21.98 747,700 +0.30(+1.41%)
Feb 10, 2005 21.74 21.85 21.57 21.68 597,300 +0.05(+0.21%)
Feb 09, 2005 21.79 21.93 21.55 21.63 668,700 -0.18(-0.80%)
Feb 08, 2005 21.30 21.85 20.88 21.80 899,500 +0.04(+0.18%)
Feb 07, 2005 21.93 22.02 21.64 21.77 663,600 -0.07(-0.34%)
Feb 04, 2005 21.42 21.99 21.33 21.84 1,207,300 +0.52(+2.44%)
Feb 03, 2005 21.36 21.48 21.12 21.32 811,400 -0.04(-0.19%)
Feb 02, 2005 21.25 21.61 20.96 21.36 781,100 +0.11(+0.52%)
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.