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, 2006 35.75 35.92 34.47 35.39 3,378,000 -0.74(-2.05%)
Oct 30, 2006 37.38 37.41 35.94 36.13 1,989,400 -1.45(-3.86%)
Oct 27, 2006 37.55 38.71 37.40 37.58 3,702,400 +0.09(+0.24%)
Oct 26, 2006 36.00 37.65 36.00 37.49 2,957,100 +0.51(+1.38%)
Oct 25, 2006 36.20 37.06 35.52 36.98 2,768,800 +0.63(+1.73%)
Oct 24, 2006 35.00 36.45 35.00 36.35 2,411,300 +1.28(+3.65%)
Oct 23, 2006 34.50 35.37 34.44 35.07 1,669,500 +0.00(+0.00%)
Oct 20, 2006 34.38 35.61 34.38 35.07 3,157,600 -0.27(-0.76%)
Oct 19, 2006 34.00 35.72 34.00 35.34 3,232,500 +1.95(+5.84%)
Oct 18, 2006 33.91 34.34 33.03 33.39 2,316,800 -0.34(-1.01%)
Oct 17, 2006 34.20 34.20 33.33 33.73 1,877,200 -0.59(-1.72%)
Oct 16, 2006 33.36 34.33 33.30 34.32 2,033,300 +0.83(+2.48%)
Oct 13, 2006 33.30 33.82 32.76 33.49 3,798,100 -0.19(-0.56%)
Oct 12, 2006 31.91 34.21 31.45 33.68 5,172,700 +1.95(+6.15%)
Oct 11, 2006 31.90 32.38 31.30 31.73 2,791,000 -0.75(-2.31%)
Oct 10, 2006 29.95 32.99 29.76 32.48 4,880,100 +2.10(+6.91%)
Oct 09, 2006 31.24 31.43 30.29 30.38 1,988,700 -0.86(-2.75%)
Oct 06, 2006 30.71 31.43 30.41 31.24 2,039,700 +0.54(+1.76%)
Oct 05, 2006 29.95 30.80 29.95 30.70 3,168,800 +1.30(+4.42%)
Oct 04, 2006 29.70 30.15 28.69 29.40 4,621,200 -0.46(-1.54%)
Oct 03, 2006 31.00 31.02 29.77 29.86 2,429,100 -1.40(-4.48%)
Oct 02, 2006 31.72 32.09 31.10 31.26 1,698,800 -0.47(-1.48%)
Sep 29, 2006 31.61 32.00 31.26 31.73 2,714,200 +0.12(+0.38%)
Sep 28, 2006 31.30 31.72 31.06 31.61 2,513,700 +0.31(+0.99%)
Sep 27, 2006 31.45 31.70 30.59 31.30 2,510,400 +0.12(+0.38%)
Sep 26, 2006 30.00 31.23 29.74 31.18 2,747,000 +1.18(+3.93%)
Sep 25, 2006 29.72 30.30 28.07 30.00 3,702,300 +0.12(+0.40%)
Sep 22, 2006 30.41 30.68 29.71 29.88 1,983,700 -0.46(-1.52%)
Sep 21, 2006 29.30 31.20 29.30 30.34 3,803,500 +1.28(+4.40%)
Sep 20, 2006 29.76 30.19 28.94 29.06 3,469,400 -1.05(-3.49%)
Sep 19, 2006 30.68 30.95 29.70 30.11 2,428,800 -0.57(-1.86%)
Sep 18, 2006 30.47 31.04 30.12 30.68 3,855,500 -0.04(-0.13%)
Sep 15, 2006 30.81 31.10 30.10 30.72 4,710,200 -0.09(-0.29%)
Sep 14, 2006 32.40 32.78 30.36 30.81 3,799,600 -1.99(-6.07%)
Sep 13, 2006 31.70 33.50 31.64 32.80 4,665,700 +1.15(+3.63%)
Sep 12, 2006 31.56 32.51 31.25 31.65 2,551,700 -0.16(-0.50%)
Sep 11, 2006 32.37 32.74 31.35 31.81 4,442,800 -1.39(-4.19%)
Sep 08, 2006 34.35 34.63 33.02 33.20 2,669,800 -1.08(-3.15%)
Sep 07, 2006 34.50 34.80 34.05 34.28 3,625,500 -0.79(-2.25%)
Sep 06, 2006 36.00 36.08 34.78 35.07 2,926,300 -1.32(-3.63%)
Sep 05, 2006 36.86 36.86 36.08 36.39 2,194,400 -0.68(-1.83%)
Sep 01, 2006 36.35 37.48 36.10 37.07 1,404,700 +0.60(+1.65%)
Aug 31, 2006 36.47 36.80 36.05 36.47 1,747,100 +0.00(+0.00%)
Aug 30, 2006 37.40 37.50 36.17 36.47 2,229,400 -0.77(-2.07%)
Aug 29, 2006 38.28 38.28 36.75 37.24 2,113,400 -1.03(-2.69%)
Aug 28, 2006 38.30 38.75 37.95 38.27 921,000 -0.69(-1.77%)
Aug 25, 2006 38.43 39.69 38.35 38.96 1,076,900 +0.67(+1.75%)
Aug 24, 2006 38.50 38.79 37.76 38.29 813,200 -0.20(-0.52%)
Aug 23, 2006 38.90 39.31 38.10 38.49 1,098,600 -0.42(-1.08%)
Aug 22, 2006 39.37 39.45 38.61 38.91 1,175,800 -0.45(-1.14%)
Aug 21, 2006 39.40 39.79 39.06 39.36 1,037,100 +0.10(+0.25%)
Aug 18, 2006 38.57 39.26 38.44 39.26 1,151,100 +0.87(+2.27%)
Aug 17, 2006 39.05 39.50 37.89 38.39 1,610,600 -0.71(-1.82%)
Aug 16, 2006 38.50 39.30 38.25 39.10 2,525,100 +1.63(+4.35%)
Aug 15, 2006 37.49 37.89 37.03 37.47 1,773,900 +0.23(+0.62%)
Aug 14, 2006 37.94 38.00 37.04 37.24 1,531,000 -0.70(-1.85%)
Aug 11, 2006 38.82 39.10 37.84 37.94 2,008,700 -0.88(-2.27%)
Aug 10, 2006 39.00 39.26 38.13 38.82 1,913,400 -0.69(-1.75%)
Aug 09, 2006 39.10 40.10 38.39 39.51 2,791,400 +1.14(+2.97%)
Aug 08, 2006 39.90 39.90 38.21 38.37 1,954,300 -1.60(-4.00%)
Aug 07, 2006 40.08 40.64 39.50 39.97 1,959,900 -0.08(-0.20%)
Aug 04, 2006 42.30 42.52 39.93 40.05 1,911,500 -1.70(-4.07%)
Aug 03, 2006 42.00 42.26 41.06 41.75 1,984,800 -0.41(-0.97%)
Aug 02, 2006 42.25 43.19 41.74 42.16 2,816,600 +1.04(+2.53%)
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.