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, 2015 7.530 7.950 7.460 7.880 17,240,690 +0.40(+5.35%)
Nov 27, 2015 7.920 8.000 7.360 7.480 4,770,030 -0.52(-6.50%)
Nov 25, 2015 7.410 8.000 8.000 8.000 6,700,700 +0.48(+6.38%)
Nov 24, 2015 7.310 7.700 7.310 7.520 7,879,351 +0.18(+2.45%)
Nov 23, 2015 7.750 8.200 7.210 7.340 10,411,974 -0.53(-6.73%)
Nov 20, 2015 7.830 7.910 7.520 7.870 8,218,197 +0.04(+0.51%)
Nov 19, 2015 8.070 8.250 7.780 7.830 10,144,851 -0.46(-5.55%)
Nov 18, 2015 7.730 8.350 7.720 8.290 10,796,743 +0.59(+7.66%)
Nov 17, 2015 7.820 7.960 7.580 7.700 8,582,899 -0.26(-3.27%)
Nov 16, 2015 7.770 7.990 7.570 7.960 10,011,522 +0.56(+7.57%)
Nov 13, 2015 7.180 7.570 6.890 7.400 10,114,704 +0.28(+3.93%)
Nov 12, 2015 7.350 7.480 7.070 7.120 7,480,124 -0.45(-5.94%)
Nov 11, 2015 8.030 8.170 7.390 7.570 10,276,663 -0.60(-7.34%)
Nov 10, 2015 8.120 8.240 7.923 8.170 8,330,149 -0.06(-0.73%)
Nov 09, 2015 8.050 8.430 7.830 8.230 11,701,629 +0.02(+0.24%)
Nov 06, 2015 8.290 8.460 8.000 8.210 8,962,197 -0.24(-2.84%)
Nov 05, 2015 8.050 8.650 7.960 8.450 12,037,228 +0.33(+4.06%)
Nov 04, 2015 8.190 8.600 7.780 8.120 11,263,258 -0.08(-0.98%)
Nov 03, 2015 7.450 8.350 7.400 8.200 13,460,043 +0.38(+4.86%)
Nov 02, 2015 6.600 7.900 6.590 7.820 12,953,697 +1.16(+17.42%)
Oct 30, 2015 6.800 6.870 6.375 6.660 15,224,110 -0.11(-1.62%)
Oct 29, 2015 7.060 7.300 6.750 6.770 13,208,889 -0.30(-4.24%)
Oct 28, 2015 7.100 7.490 6.950 7.070 14,617,086 +0.09(+1.29%)
Oct 27, 2015 8.390 8.390 6.900 6.980 24,716,388 -1.88(-21.22%)
Oct 26, 2015 9.400 9.560 8.830 8.860 10,593,330 -0.64(-6.74%)
Oct 23, 2015 9.950 10.13 9.260 9.500 8,547,160 -0.43(-4.33%)
Oct 22, 2015 9.720 10.14 9.650 9.930 6,563,047 +0.28(+2.90%)
Oct 21, 2015 10.32 10.36 9.640 9.650 5,450,493 -0.68(-6.58%)
Oct 20, 2015 10.43 10.69 10.10 10.33 4,872,048 -0.18(-1.71%)
Oct 19, 2015 10.84 11.04 10.42 10.51 4,330,300 -0.49(-4.45%)
Oct 16, 2015 11.59 11.80 10.50 11.00 7,457,091 -0.57(-4.93%)
Oct 15, 2015 11.02 11.64 10.91 11.57 5,090,279 +0.49(+4.42%)
Oct 14, 2015 11.46 11.58 11.04 11.08 5,845,866 -0.29(-2.55%)
Oct 13, 2015 11.34 11.78 11.15 11.37 5,186,453 -0.15(-1.30%)
Oct 12, 2015 11.67 11.67 10.95 11.52 6,408,395 -0.19(-1.62%)
Oct 09, 2015 11.75 11.99 11.46 11.71 6,545,898 +0.11(+0.95%)
Oct 08, 2015 11.17 11.96 10.90 11.60 7,543,879 +0.29(+2.56%)
Oct 07, 2015 11.19 11.95 11.05 11.31 14,164,874 +0.46(+4.24%)
Oct 06, 2015 10.70 11.32 10.53 10.85 11,036,895 +0.11(+1.02%)
Oct 05, 2015 10.27 10.92 10.01 10.74 12,807,108 +0.89(+9.04%)
Oct 02, 2015 8.950 9.960 8.950 9.850 7,506,472 +0.71(+7.77%)
Oct 01, 2015 9.920 10.22 8.680 9.140 8,797,040 -0.66(-6.73%)
Sep 30, 2015 9.570 9.975 9.330 9.800 6,654,162 +0.39(+4.14%)
Sep 29, 2015 9.770 9.890 9.290 9.410 6,521,613 -0.38(-3.88%)
Sep 28, 2015 10.28 10.28 9.610 9.790 6,234,722 -0.65(-6.23%)
Sep 25, 2015 11.00 11.04 10.26 10.44 4,918,245 -0.44(-4.04%)
Sep 24, 2015 10.80 11.03 10.38 10.88 7,345,584 -0.13(-1.18%)
Sep 23, 2015 12.05 12.11 10.91 11.01 7,589,936 -1.04(-8.63%)
Sep 22, 2015 12.59 12.65 11.70 12.05 4,948,270 -0.80(-6.23%)
Sep 21, 2015 13.05 13.20 12.69 12.85 4,849,383 -0.17(-1.31%)
Sep 18, 2015 13.24 13.29 12.88 13.02 9,992,993 -0.51(-3.77%)
Sep 17, 2015 13.78 14.05 13.47 13.53 5,952,473 -0.32(-2.31%)
Sep 16, 2015 13.09 13.88 13.00 13.85 7,818,710 +0.81(+6.21%)
Sep 15, 2015 12.55 13.16 12.44 13.04 4,691,323 +0.45(+3.57%)
Sep 14, 2015 12.47 12.75 12.15 12.59 4,636,968 +0.06(+0.48%)
Sep 11, 2015 13.05 13.27 12.29 12.53 8,585,005 -0.68(-5.15%)
Sep 10, 2015 13.34 13.67 12.98 13.21 5,702,920 -0.14(-1.05%)
Sep 09, 2015 13.51 14.07 12.97 13.35 6,434,804 -0.02(-0.15%)
Sep 08, 2015 13.73 13.80 13.33 13.37 4,442,188 -0.03(-0.22%)
Sep 04, 2015 13.76 13.40 13.40 13.40 6,113,700 -0.83(-5.83%)
Sep 03, 2015 14.11 14.70 13.78 14.23 4,895,799 +0.06(+0.42%)
Sep 02, 2015 14.47 14.92 13.52 14.17 6,629,314 -0.08(-0.56%)
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.