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 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%)
Jul 01, 2005 26.90 27.89 26.85 27.86 1,379,100 +1.07(+4.01%)
Jun 30, 2005 26.86 27.05 26.56 26.79 648,900 +0.04(+0.13%)
Jun 29, 2005 26.51 26.86 26.30 26.75 730,900 +0.24(+0.92%)
Jun 28, 2005 26.50 27.18 26.34 26.51 846,200 -0.01(-0.06%)
Jun 27, 2005 26.10 26.57 26.05 26.52 738,300 +0.38(+1.47%)
Jun 24, 2005 26.52 26.75 26.06 26.14 940,700 -0.26(-0.98%)
Jun 23, 2005 26.73 26.89 26.39 26.40 764,100 -0.33(-1.23%)
Jun 22, 2005 26.65 26.91 26.43 26.73 645,400 +0.18(+0.66%)
Jun 21, 2005 27.02 27.15 26.41 26.55 858,600 -0.43(-1.59%)
Jun 20, 2005 27.07 27.50 26.89 26.98 930,300 -0.09(-0.33%)
Jun 17, 2005 27.05 27.25 26.75 27.07 2,085,400 +0.06(+0.24%)
Jun 16, 2005 26.85 27.12 26.73 27.01 1,140,900 +0.35(+1.31%)
Jun 15, 2005 26.75 27.00 26.62 26.66 1,301,700 +0.04(+0.13%)
Jun 14, 2005 26.70 26.77 26.50 26.62 737,000 -0.18(-0.67%)
Jun 13, 2005 26.25 27.05 26.10 26.80 1,150,100 +0.51(+1.94%)
Jun 10, 2005 26.00 26.61 26.00 26.30 1,312,000 +0.29(+1.12%)
Jun 09, 2005 25.25 26.06 25.20 26.00 913,200 +0.76(+3.01%)
Jun 08, 2005 25.38 26.02 25.18 25.25 920,900 -0.08(-0.32%)
Jun 07, 2005 25.75 26.05 25.30 25.32 1,419,600 -0.30(-1.19%)
Jun 06, 2005 25.45 25.82 25.35 25.63 1,112,000 +0.33(+1.32%)
Jun 03, 2005 25.03 25.59 25.02 25.30 867,700 +0.22(+0.86%)
Jun 02, 2005 24.99 25.11 24.62 25.08 1,247,100 +0.08(+0.32%)
Jun 01, 2005 23.93 25.00 23.92 25.00 1,973,000 +1.07(+4.49%)
May 31, 2005 23.90 24.11 23.36 23.93 2,192,800 +0.03(+0.10%)
May 27, 2005 23.85 24.12 23.72 23.90 856,100 +0.20(+0.84%)
May 26, 2005 23.35 23.71 23.23 23.70 705,500 +0.52(+2.24%)
May 25, 2005 23.35 23.37 22.74 23.18 648,000 +0.00(+0.02%)
May 24, 2005 23.29 23.41 22.86 23.18 549,200 -0.11(-0.49%)
May 23, 2005 22.89 23.36 22.89 23.29 710,400 +0.43(+1.88%)
May 20, 2005 23.10 23.10 22.75 22.86 423,000 -0.12(-0.50%)
May 19, 2005 22.86 23.07 22.62 22.98 578,100 +0.18(+0.77%)
May 18, 2005 22.75 23.22 22.70 22.80 1,200,800 +0.22(+0.97%)
May 17, 2005 21.90 22.59 21.90 22.58 1,504,100 +0.65(+2.99%)
May 16, 2005 21.50 22.05 21.24 21.93 2,386,000 +0.38(+1.74%)
May 13, 2005 22.34 22.64 21.30 21.55 1,728,800 -0.79(-3.54%)
May 12, 2005 23.50 23.91 22.05 22.34 1,400,100 -1.39(-5.84%)
May 11, 2005 23.48 23.77 23.40 23.73 520,300 +0.25(+1.06%)
May 10, 2005 24.08 24.08 23.36 23.48 940,900 -0.60(-2.49%)
May 09, 2005 23.96 24.12 23.79 24.07 994,900 +0.19(+0.80%)
May 06, 2005 23.57 23.95 23.43 23.89 1,371,000 +0.59(+2.51%)
May 05, 2005 23.20 23.48 22.91 23.30 1,654,600 +0.19(+0.82%)
May 04, 2005 22.85 23.11 22.62 23.11 1,122,700 +0.36(+1.58%)
May 03, 2005 22.85 23.25 22.56 22.75 1,566,600 +0.28(+1.25%)
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.