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 (%)
Oct 31, 2007 55.41 57.06 55.15 56.50 2,515,200 +1.56(+2.84%)
Oct 30, 2007 56.54 57.10 54.81 54.94 1,945,600 -1.79(-3.16%)
Oct 29, 2007 57.72 57.78 55.57 56.73 2,738,100 -0.59(-1.03%)
Oct 26, 2007 54.45 58.05 54.45 57.32 5,444,469 +3.65(+6.80%)
Oct 25, 2007 49.00 54.25 48.99 53.67 4,669,230 +3.63(+7.25%)
Oct 24, 2007 49.37 50.40 48.48 50.04 2,197,900 +0.52(+1.05%)
Oct 23, 2007 50.24 50.59 48.72 49.52 2,158,300 -0.14(-0.28%)
Oct 22, 2007 48.21 50.11 48.17 49.66 2,974,800 +0.81(+1.66%)
Oct 19, 2007 51.48 51.82 48.85 48.85 3,902,000 -2.78(-5.38%)
Oct 18, 2007 51.39 52.00 50.94 51.63 2,241,000 +0.20(+0.39%)
Oct 17, 2007 51.34 52.00 50.78 51.43 1,820,800 +0.04(+0.08%)
Oct 16, 2007 51.32 51.99 50.99 51.39 3,069,800 +0.07(+0.14%)
Oct 15, 2007 50.83 51.76 50.72 51.32 2,124,800 +0.96(+1.91%)
Oct 12, 2007 50.40 50.96 49.75 50.36 1,758,169 -0.01(-0.02%)
Oct 11, 2007 50.50 52.74 48.72 50.37 6,566,850 +0.67(+1.35%)
Oct 10, 2007 48.00 49.98 47.81 49.70 3,977,999 +1.60(+3.33%)
Oct 09, 2007 46.84 48.10 46.70 48.10 3,034,700 +1.85(+4.00%)
Oct 08, 2007 45.65 46.36 45.56 46.25 1,902,900 +0.17(+0.37%)
Oct 05, 2007 45.42 46.70 45.08 46.08 2,804,500 +0.74(+1.63%)
Oct 04, 2007 45.55 46.46 45.04 45.34 4,248,500 -1.81(-3.84%)
Oct 03, 2007 48.00 48.40 46.97 47.15 2,642,100 -0.71(-1.48%)
Oct 02, 2007 47.07 48.00 46.58 47.86 3,413,700 +0.53(+1.12%)
Oct 01, 2007 46.89 47.73 46.64 47.33 2,675,700 +0.73(+1.57%)
Sep 28, 2007 45.99 47.34 45.98 46.60 2,429,300 +0.60(+1.30%)
Sep 27, 2007 46.10 46.49 45.33 46.00 1,724,200 +0.58(+1.28%)
Sep 26, 2007 45.01 45.50 44.64 45.42 1,890,300 +0.36(+0.80%)
Sep 25, 2007 44.95 45.39 43.75 45.06 1,796,300 -0.43(-0.95%)
Sep 24, 2007 45.41 46.49 45.16 45.49 1,450,400 +0.23(+0.51%)
Sep 21, 2007 45.51 45.82 44.66 45.26 1,623,400 +0.23(+0.51%)
Sep 20, 2007 45.11 45.16 44.24 45.03 1,707,100 -0.08(-0.18%)
Sep 19, 2007 46.67 47.46 44.95 45.11 2,913,200 -1.28(-2.76%)
Sep 18, 2007 44.87 46.39 44.12 46.39 2,273,400 +1.52(+3.39%)
Sep 17, 2007 44.29 45.49 43.94 44.87 2,105,300 +0.52(+1.17%)
Sep 14, 2007 43.98 44.54 43.31 44.35 1,631,300 +0.37(+0.84%)
Sep 13, 2007 43.10 44.52 42.89 43.98 2,200,400 +1.10(+2.57%)
Sep 12, 2007 41.99 43.74 41.72 42.88 2,008,700 +0.77(+1.83%)
Sep 11, 2007 40.65 42.36 40.64 42.11 1,789,700 +1.29(+3.16%)
Sep 10, 2007 41.27 41.57 39.27 40.82 1,873,900 -0.17(-0.41%)
Sep 07, 2007 41.50 42.26 40.72 40.99 2,391,800 -1.30(-3.07%)
Sep 06, 2007 40.35 42.56 40.24 42.29 2,744,700 +2.07(+5.15%)
Sep 05, 2007 40.91 41.37 39.76 40.22 2,222,500 -0.95(-2.31%)
Sep 04, 2007 39.88 41.75 39.01 41.17 1,353,700 +1.29(+3.23%)
Aug 31, 2007 39.96 40.48 39.71 39.88 1,360,400 +0.55(+1.40%)
Aug 30, 2007 40.18 40.30 38.69 39.33 2,072,900 -0.85(-2.12%)
Aug 29, 2007 39.03 40.45 38.54 40.18 1,921,800 +1.32(+3.40%)
Aug 28, 2007 39.94 40.17 38.58 38.86 1,399,508 -1.53(-3.79%)
Aug 27, 2007 40.94 41.28 39.81 40.39 1,102,133 -0.78(-1.89%)
Aug 24, 2007 40.41 41.35 40.23 41.17 1,288,100 +0.80(+1.98%)
Aug 23, 2007 40.03 40.69 39.52 40.37 1,451,500 +0.34(+0.85%)
Aug 22, 2007 38.80 40.24 38.80 40.03 2,633,127 +1.53(+3.97%)
Aug 21, 2007 38.99 39.50 37.95 38.50 1,888,992 -0.49(-1.26%)
Aug 20, 2007 39.00 39.29 37.89 38.99 2,525,376 +0.45(+1.17%)
Aug 17, 2007 37.16 38.69 36.44 38.54 4,441,605 +2.14(+5.88%)
Aug 16, 2007 37.27 37.31 34.37 36.40 5,272,849 -0.87(-2.33%)
Aug 15, 2007 38.81 39.41 37.09 37.27 2,802,804 -1.37(-3.55%)
Aug 14, 2007 39.90 40.40 38.61 38.64 2,288,336 -1.09(-2.74%)
Aug 13, 2007 40.57 41.58 39.30 39.73 2,330,700 -0.84(-2.07%)
Aug 10, 2007 40.40 42.06 40.00 40.57 3,546,654 -1.01(-2.43%)
Aug 09, 2007 41.99 43.15 40.37 41.58 4,619,421 -0.41(-0.98%)
Aug 08, 2007 40.21 43.07 40.21 41.99 3,379,900 +1.76(+4.37%)
Aug 07, 2007 38.74 40.61 37.91 40.23 5,109,913 +1.42(+3.66%)
Aug 06, 2007 37.92 38.84 36.63 38.81 6,020,070 +0.54(+1.41%)
Aug 03, 2007 38.62 40.92 38.14 38.27 4,381,122 -2.65(-6.48%)
Aug 02, 2007 41.77 42.00 40.38 40.92 2,889,490 -0.80(-1.92%)
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.