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, 2007 34.29 34.76 33.94 34.43 3,018,100 +0.11(+0.32%)
Jan 30, 2007 33.60 34.50 33.32 34.32 3,179,200 +1.00(+3.00%)
Jan 29, 2007 34.06 34.27 32.93 33.32 2,118,800 -0.83(-2.43%)
Jan 26, 2007 34.10 34.43 33.69 34.15 3,202,000 +0.48(+1.43%)
Jan 25, 2007 33.71 35.00 33.17 33.67 5,537,500 -0.36(-1.06%)
Jan 24, 2007 33.40 34.06 32.96 34.03 2,510,100 +0.25(+0.74%)
Jan 23, 2007 33.05 33.87 33.05 33.78 2,723,500 +0.98(+2.99%)
Jan 22, 2007 33.48 33.50 32.30 32.80 1,775,800 -0.27(-0.82%)
Jan 19, 2007 31.72 33.13 31.66 33.07 2,523,300 +1.66(+5.28%)
Jan 18, 2007 31.65 32.13 31.29 31.41 2,008,400 -0.14(-0.44%)
Jan 17, 2007 31.60 31.90 31.34 31.55 1,833,900 -0.04(-0.13%)
Jan 16, 2007 32.15 32.29 31.41 31.59 2,118,300 -0.56(-1.74%)
Jan 12, 2007 31.21 32.27 30.99 32.15 2,466,700 +1.06(+3.41%)
Jan 11, 2007 30.40 31.42 30.36 31.09 2,684,900 +0.64(+2.10%)
Jan 10, 2007 30.25 30.81 30.01 30.45 2,360,000 +0.21(+0.69%)
Jan 09, 2007 29.77 30.31 29.49 30.24 3,261,900 +0.12(+0.40%)
Jan 08, 2007 29.95 30.36 29.73 30.12 3,595,700 +0.93(+3.19%)
Jan 05, 2007 29.20 29.76 29.15 29.19 4,336,000 -0.15(-0.51%)
Jan 04, 2007 30.00 30.12 29.33 29.34 4,010,500 -0.89(-2.94%)
Jan 03, 2007 31.80 31.80 29.98 30.23 5,807,000 -1.90(-5.91%)
Dec 29, 2006 32.20 32.52 31.88 32.13 1,666,400 -0.43(-1.32%)
Dec 28, 2006 33.00 33.28 32.42 32.56 1,256,300 -0.37(-1.12%)
Dec 27, 2006 32.84 33.01 32.37 32.93 1,107,600 +0.09(+0.27%)
Dec 26, 2006 32.80 33.32 32.45 32.84 1,004,900 -0.14(-0.42%)
Dec 22, 2006 33.15 33.30 32.69 32.98 809,500 -0.26(-0.78%)
Dec 21, 2006 33.61 33.95 32.66 33.24 1,571,500 -0.41(-1.22%)
Dec 20, 2006 34.54 34.61 33.60 33.65 1,579,000 -0.88(-2.55%)
Dec 19, 2006 33.50 34.80 33.10 34.53 1,977,000 +0.82(+2.43%)
Dec 18, 2006 35.10 35.42 33.60 33.71 2,393,900 -1.44(-4.10%)
Dec 15, 2006 35.29 35.54 35.13 35.15 2,723,100 -0.76(-2.12%)
Dec 14, 2006 36.02 36.38 35.79 35.91 1,050,500 -0.11(-0.31%)
Dec 13, 2006 35.85 36.50 35.81 36.02 1,034,700 +0.09(+0.25%)
Dec 12, 2006 36.50 36.57 35.67 35.93 1,853,200 -0.67(-1.83%)
Dec 11, 2006 37.48 37.49 36.49 36.60 1,678,900 -1.07(-2.84%)
Dec 08, 2006 37.50 37.72 37.16 37.67 1,399,400 +0.50(+1.35%)
Dec 07, 2006 37.05 37.46 36.37 37.17 1,435,700 +0.37(+1.01%)
Dec 06, 2006 36.70 37.52 36.51 36.80 1,230,500 -0.20(-0.54%)
Dec 05, 2006 37.00 37.25 36.50 37.00 1,445,200 +0.32(+0.87%)
Dec 04, 2006 36.67 36.75 35.97 36.68 1,093,800 -0.14(-0.38%)
Dec 01, 2006 35.92 36.90 35.80 36.82 1,715,300 +0.11(+0.30%)
Nov 30, 2006 36.35 37.15 36.29 36.71 2,847,700 +0.46(+1.27%)
Nov 29, 2006 34.83 36.44 34.65 36.25 2,615,200 +1.52(+4.38%)
Nov 28, 2006 34.10 34.92 34.09 34.73 1,505,700 +0.47(+1.37%)
Nov 27, 2006 34.80 34.90 34.13 34.26 1,497,300 -0.60(-1.72%)
Nov 24, 2006 34.90 35.39 34.86 34.86 773,100 -0.14(-0.40%)
Nov 22, 2006 35.22 35.60 34.64 35.00 1,433,400 -0.22(-0.62%)
Nov 21, 2006 34.50 35.36 34.47 35.22 2,511,000 +0.92(+2.68%)
Nov 20, 2006 33.32 34.56 33.32 34.30 2,091,400 +0.15(+0.44%)
Nov 17, 2006 33.53 34.61 33.27 34.15 2,096,300 +0.43(+1.28%)
Nov 16, 2006 35.28 35.55 33.57 33.72 2,464,100 -1.25(-3.57%)
Nov 15, 2006 34.65 35.37 34.61 34.97 2,104,200 +0.32(+0.92%)
Nov 14, 2006 35.84 35.91 34.48 34.65 1,867,000 -0.98(-2.75%)
Nov 13, 2006 35.21 35.82 34.84 35.63 1,532,600 +0.32(+0.91%)
Nov 10, 2006 36.00 36.14 34.88 35.31 1,567,800 -0.92(-2.54%)
Nov 09, 2006 36.10 37.13 35.78 36.23 2,430,400 +0.52(+1.46%)
Nov 08, 2006 35.53 36.57 35.25 35.71 3,118,900 +0.02(+0.06%)
Nov 07, 2006 36.53 36.67 35.44 35.69 2,149,900 -0.96(-2.62%)
Nov 06, 2006 36.78 37.13 36.24 36.65 1,862,200 -0.45(-1.21%)
Nov 03, 2006 36.03 37.34 36.02 37.10 2,600,400 +1.33(+3.72%)
Nov 02, 2006 34.66 35.84 34.52 35.77 2,004,600 +0.78(+2.23%)
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.