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 (%)
Jul 31, 2017 16.87 16.98 16.41 16.76 2,552,841 -0.15(-0.89%)
Jul 28, 2017 16.91 17.19 16.79 16.91 4,052,625 -0.06(-0.35%)
Jul 27, 2017 16.71 16.97 16.54 16.97 2,281,450 +0.26(+1.56%)
Jul 26, 2017 17.00 17.00 16.66 16.71 2,219,579 -0.17(-1.01%)
Jul 25, 2017 16.47 16.98 16.46 16.88 3,154,842 +0.75(+4.65%)
Jul 24, 2017 16.03 16.38 15.82 16.13 2,318,722 +0.20(+1.26%)
Jul 21, 2017 16.19 16.34 15.77 15.93 3,830,576 -0.29(-1.79%)
Jul 20, 2017 16.50 16.67 16.18 16.22 2,255,550 -0.37(-2.23%)
Jul 19, 2017 15.65 16.66 15.60 16.59 3,085,938 +0.99(+6.35%)
Jul 18, 2017 15.74 15.81 15.52 15.60 1,838,996 -0.05(-0.32%)
Jul 17, 2017 15.79 16.09 15.57 15.65 1,660,193 -0.12(-0.76%)
Jul 14, 2017 15.73 15.97 15.60 15.77 3,401,534 +0.03(+0.19%)
Jul 13, 2017 15.52 15.75 15.21 15.74 2,787,701 +0.15(+0.96%)
Jul 12, 2017 16.08 16.15 15.54 15.59 2,430,362 -0.22(-1.39%)
Jul 11, 2017 15.03 15.91 14.73 15.81 3,954,331 +0.88(+5.89%)
Jul 10, 2017 14.47 14.97 14.38 14.93 1,699,634 +0.38(+2.61%)
Jul 07, 2017 14.68 14.73 14.33 14.55 2,265,954 -0.18(-1.22%)
Jul 06, 2017 14.92 15.11 14.69 14.73 2,908,139 -0.18(-1.21%)
Jul 05, 2017 15.27 15.33 14.87 14.91 2,498,936 -0.50(-3.24%)
Jul 03, 2017 14.96 15.54 14.83 15.41 1,666,879 +0.47(+3.15%)
Jun 30, 2017 15.39 15.49 14.57 14.94 3,799,923 -0.37(-2.42%)
Jun 29, 2017 15.21 15.63 15.07 15.31 3,917,571 +0.22(+1.46%)
Jun 28, 2017 14.69 15.45 14.69 15.09 3,353,470 +0.53(+3.64%)
Jun 27, 2017 14.77 15.00 14.56 14.56 2,597,638 -0.07(-0.48%)
Jun 26, 2017 14.03 14.91 13.92 14.63 3,129,217 +0.48(+3.39%)
Jun 23, 2017 13.76 14.21 13.62 14.15 4,225,046 +0.53(+3.89%)
Jun 22, 2017 13.67 13.90 13.61 13.62 2,736,901 +0.01(+0.07%)
Jun 21, 2017 14.14 14.29 13.55 13.61 5,553,917 -0.60(-4.22%)
Jun 20, 2017 14.12 14.24 13.80 14.21 3,776,307 -0.22(-1.52%)
Jun 19, 2017 14.56 14.76 14.38 14.43 3,512,724 -0.06(-0.41%)
Jun 16, 2017 14.86 14.88 14.18 14.49 3,665,116 -0.32(-2.16%)
Jun 15, 2017 14.78 15.14 14.72 14.81 1,663,482 -0.16(-1.07%)
Jun 14, 2017 15.44 15.45 14.84 14.97 1,794,847 -0.52(-3.36%)
Jun 13, 2017 15.04 15.60 14.98 15.49 2,254,125 +0.53(+3.54%)
Jun 12, 2017 14.90 15.13 14.79 14.96 2,909,306 +0.19(+1.29%)
Jun 09, 2017 14.49 14.98 14.49 14.77 3,296,819 +0.31(+2.14%)
Jun 08, 2017 14.09 14.57 14.09 14.46 2,261,914 +0.25(+1.76%)
Jun 07, 2017 14.30 14.58 14.09 14.21 1,926,587 -0.24(-1.66%)
Jun 06, 2017 14.15 14.51 13.99 14.45 1,838,733 +0.30(+2.12%)
Jun 05, 2017 14.17 14.48 14.09 14.15 2,105,078 -0.11(-0.77%)
Jun 02, 2017 14.69 14.80 14.22 14.26 2,410,482 -0.52(-3.52%)
Jun 01, 2017 14.56 14.82 14.46 14.78 2,919,049 +0.27(+1.86%)
May 31, 2017 14.63 14.84 14.18 14.51 3,721,836 -0.38(-2.55%)
May 30, 2017 15.21 15.25 14.71 14.89 3,958,356 -0.49(-3.19%)
May 26, 2017 15.99 16.04 15.37 15.38 2,991,997 -0.57(-3.57%)
May 25, 2017 16.36 16.79 15.74 15.95 2,698,445 -0.45(-2.74%)
May 24, 2017 16.39 16.59 16.30 16.40 2,372,058 -0.03(-0.18%)
May 23, 2017 16.17 16.45 16.03 16.43 2,865,539 +0.39(+2.43%)
May 22, 2017 16.28 16.38 15.83 16.04 2,550,216 -0.04(-0.25%)
May 19, 2017 16.07 16.30 16.00 16.08 2,073,503 +0.19(+1.20%)
May 18, 2017 15.41 15.97 15.14 15.89 3,028,555 +0.35(+2.25%)
May 17, 2017 16.22 16.06 15.54 15.54 2,828,645 -0.68(-4.19%)
May 16, 2017 16.41 16.41 16.16 16.22 2,172,935 -0.03(-0.18%)
May 15, 2017 16.58 16.77 16.16 16.25 4,033,658 +0.00(+0.00%)
May 12, 2017 16.17 16.41 16.17 16.25 1,482,662 +0.08(+0.49%)
May 11, 2017 16.26 16.27 15.85 16.17 2,897,865 -0.04(-0.25%)
May 10, 2017 15.86 16.35 15.69 16.21 3,051,825 +0.52(+3.31%)
May 09, 2017 16.35 16.39 15.65 15.69 3,626,062 -0.60(-3.68%)
May 08, 2017 15.66 16.37 15.65 16.29 4,742,845 +0.55(+3.49%)
May 05, 2017 15.03 15.75 14.95 15.74 3,485,803 +0.86(+5.78%)
May 04, 2017 15.74 15.74 14.79 14.88 3,999,311 -1.00(-6.30%)
May 03, 2017 16.08 16.28 15.60 15.88 3,838,972 -0.26(-1.61%)
May 02, 2017 15.58 16.45 15.58 16.14 4,566,133 +0.63(+4.06%)
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.