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 (%)
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%)
Sep 01, 2005 35.01 35.47 34.91 35.01 1,228,400 +0.16(+0.44%)
Aug 31, 2005 34.34 35.42 34.34 34.85 1,406,100 +0.57(+1.65%)
Aug 30, 2005 33.45 34.70 33.34 34.28 1,806,700 +1.14(+3.44%)
Aug 29, 2005 32.88 33.20 32.17 33.15 1,400,200 +1.19(+3.71%)
Aug 26, 2005 31.79 32.18 31.77 31.96 995,600 +0.26(+0.80%)
Aug 25, 2005 31.84 31.93 31.55 31.70 674,800 -0.14(-0.42%)
Aug 24, 2005 32.02 32.31 31.77 31.84 667,400 -0.31(-0.96%)
Aug 23, 2005 32.49 32.62 31.84 32.15 668,200 -0.22(-0.68%)
Aug 22, 2005 32.42 32.81 32.23 32.37 653,600 +0.17(+0.54%)
Aug 19, 2005 32.20 32.40 31.93 32.20 1,109,900 +0.17(+0.53%)
Aug 18, 2005 32.50 32.75 31.97 32.02 1,575,300 -0.54(-1.64%)
Aug 17, 2005 33.62 33.80 32.52 32.56 1,535,400 -1.20(-3.55%)
Aug 16, 2005 34.15 34.41 33.70 33.76 844,500 -0.74(-2.14%)
Aug 15, 2005 34.69 34.97 34.37 34.50 627,600 -0.06(-0.19%)
Aug 12, 2005 34.80 34.91 34.10 34.56 1,035,600 -0.29(-0.82%)
Aug 11, 2005 34.51 34.95 34.51 34.85 886,200 +0.45(+1.31%)
Aug 10, 2005 34.55 34.73 34.23 34.40 1,333,600 +0.23(+0.67%)
Aug 09, 2005 34.25 34.40 34.09 34.17 980,800 +0.14(+0.40%)
Aug 08, 2005 34.23 34.94 33.98 34.03 907,600 -0.05(-0.15%)
Aug 05, 2005 34.38 34.58 33.83 34.09 858,100 -0.32(-0.94%)
Aug 04, 2005 34.45 34.70 34.35 34.41 590,500 -0.11(-0.32%)
Aug 03, 2005 34.60 34.95 34.45 34.52 1,340,900 -0.08(-0.23%)
Aug 02, 2005 34.78 34.90 34.40 34.60 1,576,700 -0.18(-0.52%)
Aug 01, 2005 33.75 34.88 33.75 34.78 1,052,800 +1.10(+3.27%)
Jul 29, 2005 34.02 34.16 33.60 33.68 542,800 -0.34(-0.98%)
Jul 28, 2005 33.05 34.57 33.02 34.02 1,917,200 +0.97(+2.92%)
Jul 27, 2005 33.27 33.71 32.85 33.05 1,532,900 -0.03(-0.08%)
Jul 26, 2005 32.53 33.10 32.38 33.08 1,083,300 +0.55(+1.69%)
Jul 25, 2005 33.09 33.48 32.27 32.52 1,061,100 -0.57(-1.72%)
Jul 22, 2005 33.02 33.50 32.34 33.09 1,421,300 +0.07(+0.21%)
Jul 21, 2005 32.37 33.07 31.91 33.02 1,333,300 +0.66(+2.02%)
Jul 20, 2005 31.50 32.41 31.50 32.37 2,351,200 +0.77(+2.44%)
Jul 19, 2005 29.80 31.60 29.65 31.60 1,365,400 +2.11(+7.15%)
Jul 18, 2005 29.25 29.91 29.25 29.49 929,000 -0.17(-0.56%)
Jul 15, 2005 29.00 29.66 28.70 29.66 1,817,900 +0.55(+1.91%)
Jul 14, 2005 29.90 30.07 28.93 29.10 1,583,200 -0.72(-2.43%)
Jul 13, 2005 30.02 30.13 29.68 29.82 809,900 -0.19(-0.63%)
Jul 12, 2005 30.02 30.16 29.75 30.02 1,356,000 +0.09(+0.30%)
Jul 11, 2005 29.66 30.67 29.51 29.93 1,673,200 +0.27(+0.91%)
Jul 08, 2005 29.65 30.11 29.25 29.66 1,665,900 +0.59(+2.01%)
Jul 07, 2005 28.62 29.21 28.39 29.07 893,100 +0.23(+0.80%)
Jul 06, 2005 29.18 29.18 28.74 28.84 1,102,600 -0.07(-0.22%)
Jul 05, 2005 27.99 28.95 27.97 28.91 1,421,500 +1.04(+3.73%)
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.