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 (%)
Jan 31, 2014 37.67 38.75 37.01 37.35 3,863,661 -0.55(-1.45%)
Jan 30, 2014 37.80 38.14 36.99 37.90 3,605,459 +0.35(+0.93%)
Jan 29, 2014 37.27 37.70 37.02 37.55 2,857,514 -0.11(-0.29%)
Jan 28, 2014 37.41 37.77 37.14 37.66 2,029,914 +0.41(+1.10%)
Jan 27, 2014 37.40 38.19 36.93 37.25 2,896,698 -0.22(-0.59%)
Jan 24, 2014 38.46 38.46 37.24 37.47 4,122,881 -0.53(-1.39%)
Jan 23, 2014 38.70 39.57 37.88 38.00 3,423,545 -0.89(-2.29%)
Jan 22, 2014 38.42 39.17 38.38 38.89 2,711,823 +0.71(+1.86%)
Jan 21, 2014 38.31 38.81 38.15 38.18 1,899,991 -0.03(-0.08%)
Jan 17, 2014 38.30 38.21 38.21 38.21 1,578,600 -0.08(-0.21%)
Jan 16, 2014 38.31 38.80 38.06 38.29 2,606,678 -0.10(-0.26%)
Jan 15, 2014 36.55 38.54 36.83 38.39 4,009,037 +1.84(+5.03%)
Jan 14, 2014 36.60 37.00 36.31 36.55 1,719,546 +0.14(+0.38%)
Jan 13, 2014 36.47 37.10 36.34 36.41 2,415,994 -0.22(-0.60%)
Jan 10, 2014 36.42 36.88 36.10 36.63 2,141,117 +0.37(+1.02%)
Jan 09, 2014 37.00 37.06 35.72 36.26 2,507,898 -0.64(-1.73%)
Jan 08, 2014 36.11 37.50 35.95 36.90 2,599,104 -0.53(-1.42%)
Jan 07, 2014 38.06 38.29 37.04 37.43 2,069,909 -0.56(-1.47%)
Jan 06, 2014 37.82 38.59 37.63 37.99 1,543,569 +0.18(+0.48%)
Jan 03, 2014 37.70 38.05 37.51 37.81 1,509,014 +0.13(+0.35%)
Jan 02, 2014 37.84 38.35 37.57 37.68 1,170,404 -0.36(-0.95%)
Dec 31, 2013 37.83 38.04 38.04 38.04 1,152,400 +0.28(+0.74%)
Dec 30, 2013 38.54 38.68 37.69 37.76 1,259,282 -0.63(-1.64%)
Dec 27, 2013 37.90 38.53 37.74 38.39 2,023,574 +0.54(+1.43%)
Dec 26, 2013 37.94 38.13 37.47 37.85 1,279,886 -0.01(-0.03%)
Dec 24, 2013 37.50 38.16 37.46 37.86 841,757 +0.35(+0.93%)
Dec 23, 2013 38.13 38.45 37.05 37.51 2,857,679 -0.33(-0.87%)
Dec 20, 2013 38.56 38.56 37.82 37.84 2,414,034 -0.56(-1.46%)
Dec 19, 2013 37.45 38.59 37.35 38.40 2,630,312 +0.84(+2.24%)
Dec 18, 2013 37.27 37.59 36.75 37.56 2,175,145 +0.13(+0.35%)
Dec 17, 2013 37.27 37.51 36.63 37.43 1,791,866 +0.15(+0.40%)
Dec 16, 2013 37.25 37.84 37.25 37.28 1,862,150 +0.10(+0.27%)
Dec 13, 2013 36.94 37.25 36.65 37.18 1,340,742 +0.34(+0.92%)
Dec 12, 2013 36.96 37.32 36.60 36.84 1,517,132 -0.13(-0.35%)
Dec 11, 2013 37.80 38.00 36.84 36.97 2,083,424 -0.96(-2.53%)
Dec 10, 2013 36.68 38.27 36.68 37.93 2,978,659 +0.83(+2.24%)
Dec 09, 2013 36.59 37.34 36.55 37.10 2,274,665 +0.51(+1.39%)
Dec 06, 2013 37.59 37.95 36.34 36.59 1,659,720 -0.69(-1.85%)
Dec 05, 2013 36.75 37.60 36.52 37.28 2,664,686 +0.53(+1.44%)
Dec 04, 2013 36.40 37.09 36.35 36.75 1,787,388 +0.27(+0.74%)
Dec 03, 2013 35.93 36.98 35.88 36.48 2,302,671 +0.32(+0.88%)
Dec 02, 2013 35.71 36.47 35.35 36.16 2,271,923 +0.58(+1.63%)
Nov 29, 2013 35.53 35.97 35.10 35.58 1,226,907 +0.14(+0.40%)
Nov 27, 2013 35.11 35.90 34.93 35.44 2,789,669 +0.36(+1.03%)
Nov 26, 2013 34.89 35.41 34.62 35.08 2,023,103 +0.06(+0.17%)
Nov 25, 2013 35.33 35.36 34.81 35.02 1,455,770 -0.29(-0.82%)
Nov 22, 2013 34.77 35.50 34.40 35.31 2,019,900 +0.74(+2.14%)
Nov 21, 2013 34.64 34.98 34.36 34.57 1,896,016 +0.00(+0.00%)
Nov 20, 2013 34.46 34.95 34.26 34.57 1,817,291 +0.27(+0.79%)
Nov 19, 2013 34.49 34.78 33.67 34.30 2,242,390 -0.26(-0.75%)
Nov 18, 2013 35.67 35.81 34.33 34.56 3,272,525 -1.42(-3.95%)
Nov 15, 2013 35.87 36.47 35.59 35.98 2,776,887 +0.30(+0.84%)
Nov 14, 2013 35.93 36.17 35.15 35.68 1,718,268 -0.34(-0.94%)
Nov 13, 2013 35.18 36.02 34.96 36.02 1,784,044 +0.53(+1.49%)
Nov 12, 2013 35.72 36.03 35.31 35.49 1,544,066 -0.70(-1.93%)
Nov 11, 2013 36.32 36.72 36.09 36.19 1,334,322 -0.22(-0.60%)
Nov 08, 2013 35.78 36.68 35.74 36.41 2,586,782 +0.68(+1.90%)
Nov 07, 2013 36.14 36.42 35.23 35.73 2,741,078 -0.24(-0.67%)
Nov 06, 2013 36.81 37.08 35.53 35.97 2,291,183 -0.79(-2.15%)
Nov 05, 2013 37.47 37.49 36.66 36.76 2,430,537 -1.00(-2.65%)
Nov 04, 2013 37.05 38.27 36.54 37.76 3,830,570 +1.12(+3.06%)
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.