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 (%)
Nov 30, 2016 20.98 21.21 20.26 20.58 5,038,085 +0.34(+1.68%)
Nov 29, 2016 19.32 20.75 19.07 20.24 5,910,640 +0.50(+2.53%)
Nov 28, 2016 19.78 19.98 19.31 19.74 2,838,467 +0.10(+0.51%)
Nov 25, 2016 19.75 19.81 19.51 19.64 1,017,993 -0.20(-1.01%)
Nov 23, 2016 19.84 19.84 19.84 0 +0.18(+0.92%)
Nov 22, 2016 19.40 19.72 19.05 19.66 3,070,443 +0.56(+2.93%)
Nov 21, 2016 18.95 19.23 18.76 19.10 3,269,676 +0.66(+3.58%)
Nov 18, 2016 18.22 18.56 18.13 18.44 4,112,815 +0.35(+1.93%)
Nov 17, 2016 18.62 18.96 17.86 18.09 3,082,740 -0.39(-2.11%)
Nov 16, 2016 18.22 18.55 18.00 18.48 3,617,255 +0.11(+0.60%)
Nov 15, 2016 18.19 18.72 18.10 18.37 4,113,286 -0.06(-0.33%)
Nov 14, 2016 18.12 18.59 18.10 18.43 4,109,031 +0.43(+2.39%)
Nov 11, 2016 17.77 18.06 17.29 18.00 4,460,900 +0.37(+2.10%)
Nov 10, 2016 19.00 19.33 17.27 17.63 6,278,545 -0.87(-4.70%)
Nov 09, 2016 18.66 19.02 17.41 18.50 10,783,430 +1.53(+9.02%)
Nov 08, 2016 16.95 17.48 16.84 16.97 5,080,416 -0.16(-0.93%)
Nov 07, 2016 17.15 17.24 16.92 17.13 2,348,706 +0.33(+1.96%)
Nov 04, 2016 16.64 17.31 16.44 16.80 4,814,054 +0.18(+1.08%)
Nov 03, 2016 16.97 17.15 16.48 16.62 4,113,903 -0.22(-1.31%)
Nov 02, 2016 18.19 18.22 16.55 16.84 5,038,374 -1.59(-8.63%)
Nov 01, 2016 16.79 18.77 16.79 18.43 10,265,408 +1.48(+8.73%)
Oct 31, 2016 17.11 17.26 16.51 16.95 6,602,052 +0.11(+0.65%)
Oct 28, 2016 16.53 17.31 16.51 16.84 3,533,188 +0.15(+0.90%)
Oct 27, 2016 16.46 16.78 16.14 16.69 3,426,908 +0.31(+1.89%)
Oct 26, 2016 16.82 17.04 16.20 16.38 4,059,795 -0.62(-3.65%)
Oct 25, 2016 16.96 17.31 16.80 17.00 3,329,778 +0.21(+1.25%)
Oct 24, 2016 17.64 17.64 16.43 16.79 5,341,353 -0.62(-3.56%)
Oct 21, 2016 17.91 17.91 17.26 17.41 3,810,822 -0.69(-3.81%)
Oct 20, 2016 17.79 18.18 17.59 18.10 4,568,962 +0.10(+0.56%)
Oct 19, 2016 18.72 18.76 17.95 18.00 3,432,655 -0.63(-3.38%)
Oct 18, 2016 18.83 18.86 18.29 18.63 4,013,487 +0.18(+0.98%)
Oct 17, 2016 18.69 18.92 18.42 18.45 4,149,120 -0.25(-1.34%)
Oct 14, 2016 20.04 20.05 18.69 18.70 3,238,895 -1.15(-5.79%)
Oct 13, 2016 19.34 20.04 18.94 19.85 2,904,097 +0.13(+0.66%)
Oct 12, 2016 19.55 19.93 19.10 19.72 3,079,379 +0.03(+0.15%)
Oct 11, 2016 20.18 20.26 19.61 19.69 5,188,125 -0.57(-2.81%)
Oct 10, 2016 20.44 20.66 20.20 20.26 2,327,651 +0.24(+1.20%)
Oct 07, 2016 20.30 20.38 19.81 20.02 2,657,138 -0.19(-0.94%)
Oct 06, 2016 19.97 20.30 19.64 20.21 3,442,515 +0.26(+1.30%)
Oct 05, 2016 19.94 20.46 19.85 19.95 5,652,308 +0.31(+1.58%)
Oct 04, 2016 19.36 19.88 19.22 19.64 4,771,561 +0.18(+0.92%)
Oct 03, 2016 19.30 19.53 19.06 19.46 4,124,238 +0.26(+1.35%)
Sep 30, 2016 18.95 19.35 18.77 19.20 3,825,723 +0.44(+2.35%)
Sep 29, 2016 19.12 19.26 18.35 18.76 5,136,358 -0.48(-2.49%)
Sep 28, 2016 18.39 19.45 18.39 19.24 6,795,793 +0.96(+5.25%)
Sep 27, 2016 17.77 18.31 17.43 18.28 3,696,248 +0.11(+0.61%)
Sep 26, 2016 17.44 18.45 17.40 18.17 4,171,622 +0.77(+4.43%)
Sep 23, 2016 17.43 17.68 17.19 17.40 3,199,323 -0.17(-0.97%)
Sep 22, 2016 18.01 18.34 17.50 17.57 4,848,776 -0.18(-1.01%)
Sep 21, 2016 17.23 17.94 17.21 17.75 6,576,885 +0.75(+4.41%)
Sep 20, 2016 16.76 17.23 16.54 17.00 4,288,436 +0.41(+2.47%)
Sep 19, 2016 16.80 16.98 16.58 16.59 3,549,801 +0.15(+0.91%)
Sep 16, 2016 16.41 16.77 16.18 16.44 13,713,974 -0.17(-1.02%)
Sep 15, 2016 15.60 17.04 15.60 16.61 7,365,620 +0.70(+4.40%)
Sep 14, 2016 16.06 16.36 15.74 15.91 4,231,792 -0.09(-0.56%)
Sep 13, 2016 17.15 17.19 15.41 16.00 11,204,814 -1.51(-8.62%)
Sep 12, 2016 17.62 17.94 17.15 17.51 5,648,245 -0.29(-1.63%)
Sep 09, 2016 18.62 18.62 17.62 17.80 5,870,239 -1.14(-6.02%)
Sep 08, 2016 18.81 18.98 18.46 18.94 4,508,683 +0.32(+1.72%)
Sep 07, 2016 19.31 19.76 18.56 18.62 3,847,479 -0.62(-3.22%)
Sep 06, 2016 18.64 19.26 18.35 19.24 3,359,610 +0.87(+4.74%)
Sep 02, 2016 18.50 18.37 18.37 18.37 2,488,400 +0.18(+0.99%)
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.