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, 2011 53.00 54.49 52.23 53.60 6,080,225 +0.13(+0.24%)
Jul 28, 2011 51.31 54.63 51.04 53.47 6,774,607 +0.56(+1.06%)
Jul 27, 2011 53.22 53.66 52.08 52.91 4,737,922 -0.53(-0.99%)
Jul 26, 2011 54.00 54.82 53.30 53.44 3,081,305 -0.84(-1.55%)
Jul 25, 2011 53.83 54.95 53.67 54.28 2,302,555 -0.54(-0.99%)
Jul 22, 2011 54.53 54.85 54.37 54.82 3,309,834 +0.39(+0.72%)
Jul 21, 2011 54.48 55.02 54.28 54.43 3,809,138 +0.26(+0.48%)
Jul 20, 2011 54.30 54.35 53.50 54.17 2,676,694 +0.09(+0.17%)
Jul 19, 2011 53.95 54.71 53.25 54.08 3,183,513 +0.54(+1.01%)
Jul 18, 2011 52.76 54.28 51.53 53.54 6,695,996 +1.20(+2.29%)
Jul 15, 2011 51.30 52.66 51.30 52.34 4,416,100 +1.45(+2.85%)
Jul 14, 2011 50.50 51.61 50.15 50.89 6,671,243 +2.16(+4.43%)
Jul 13, 2011 48.53 49.37 48.46 48.73 3,096,837 +0.66(+1.37%)
Jul 12, 2011 48.43 49.04 48.04 48.07 2,935,411 -0.68(-1.39%)
Jul 11, 2011 49.29 49.62 48.37 48.75 2,465,538 -1.50(-2.99%)
Jul 08, 2011 49.85 50.91 49.73 50.25 2,528,416 -0.65(-1.28%)
Jul 07, 2011 49.63 50.99 49.63 50.90 3,805,196 +1.95(+3.98%)
Jul 06, 2011 48.36 49.05 47.79 48.95 2,620,573 +0.58(+1.20%)
Jul 05, 2011 48.46 48.71 47.97 48.37 2,643,081 +0.03(+0.06%)
Jul 01, 2011 48.41 48.55 47.73 48.34 2,899,726 -0.14(-0.29%)
Jun 30, 2011 48.25 49.09 48.06 48.48 2,445,549 +0.46(+0.96%)
Jun 29, 2011 48.00 49.04 47.53 48.02 2,400,069 +0.07(+0.15%)
Jun 28, 2011 47.45 48.56 47.37 47.95 2,119,653 +0.82(+1.74%)
Jun 27, 2011 46.67 47.44 46.37 47.13 2,056,337 +0.26(+0.55%)
Jun 24, 2011 47.56 47.97 46.67 46.87 3,724,746 -0.74(-1.55%)
Jun 23, 2011 46.92 47.68 46.02 47.61 3,325,629 -0.21(-0.44%)
Jun 22, 2011 47.90 48.60 46.18 47.82 4,442,756 -0.35(-0.73%)
Jun 21, 2011 46.55 48.31 46.55 48.17 2,300,890 +2.06(+4.47%)
Jun 20, 2011 45.91 46.24 45.83 46.11 2,460,438 +0.25(+0.55%)
Jun 17, 2011 46.46 46.56 45.43 45.86 2,350,552 -0.04(-0.09%)
Jun 16, 2011 46.37 46.98 45.18 45.90 3,071,024 -0.55(-1.18%)
Jun 15, 2011 47.65 47.79 46.05 46.45 3,678,175 -1.84(-3.81%)
Jun 14, 2011 47.89 49.15 47.89 48.29 3,149,116 +1.14(+2.42%)
Jun 13, 2011 49.08 49.37 46.53 47.15 3,046,477 -1.68(-3.44%)
Jun 10, 2011 49.42 50.05 48.80 48.83 2,815,176 -1.12(-2.24%)
Jun 09, 2011 49.25 49.96 49.21 49.95 2,164,751 +1.01(+2.06%)
Jun 08, 2011 49.26 49.69 48.61 48.94 2,302,394 -0.29(-0.59%)
Jun 07, 2011 49.75 50.16 49.06 49.23 2,086,266 +0.16(+0.33%)
Jun 06, 2011 50.39 50.93 48.89 49.07 2,476,930 -1.18(-2.35%)
Jun 03, 2011 50.16 51.21 49.16 50.25 3,138,736 +2.08(+4.32%)
May 24, 2011 48.17 49.40 47.88 48.17 3,114,533 +0.60(+1.26%)
May 23, 2011 47.83 48.73 47.26 47.57 3,444,004 -1.43(-2.92%)
May 20, 2011 48.57 49.16 47.76 49.00 3,575,789 +0.29(+0.60%)
May 19, 2011 49.13 49.53 48.14 48.71 3,562,815 -0.44(-0.90%)
May 18, 2011 48.71 49.56 47.89 49.15 2,854,869 +0.72(+1.49%)
May 17, 2011 47.24 48.56 47.10 48.43 3,575,153 +0.71(+1.49%)
May 16, 2011 47.99 48.84 47.17 47.72 2,979,497 +0.45(+0.95%)
May 13, 2011 47.84 47.86 46.77 47.27 4,423,383 -0.60(-1.25%)
May 12, 2011 47.58 48.57 46.74 47.87 3,297,826 +0.19(+0.40%)
May 11, 2011 49.56 49.74 47.34 47.68 3,627,385 -2.08(-4.18%)
May 10, 2011 50.41 50.41 49.19 49.76 2,723,791 -0.49(-0.98%)
May 09, 2011 49.45 50.50 49.33 50.25 1,648,417 +1.12(+2.28%)
May 06, 2011 49.49 50.93 48.54 49.13 3,550,504 +0.13(+0.27%)
May 05, 2011 50.45 50.84 48.57 49.00 4,782,254 -2.03(-3.98%)
May 04, 2011 52.25 52.40 50.73 51.03 3,672,942 -1.23(-2.35%)
May 03, 2011 53.83 53.83 51.76 52.26 3,484,017 -1.91(-3.53%)
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.