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 28, 2017 16.16 16.16 16.16 0 +0.16(+1.00%)
Nov 27, 2017 16.30 16.41 15.80 16.00 6,799,767 -0.25(-1.54%)
Nov 24, 2017 16.43 16.52 16.21 16.25 1,680,978 -0.18(-1.10%)
Nov 22, 2017 16.32 16.51 16.30 16.43 2,085,194 +0.16(+0.98%)
Nov 21, 2017 16.13 16.46 16.05 16.27 2,655,705 +0.23(+1.43%)
Nov 20, 2017 16.50 16.71 15.99 16.04 2,976,476 -0.76(-4.52%)
Nov 17, 2017 16.12 16.81 16.12 16.80 2,646,784 +0.77(+4.80%)
Nov 16, 2017 16.02 16.34 15.89 16.03 2,917,803 +0.09(+0.56%)
Nov 15, 2017 15.31 15.98 15.08 15.94 4,053,300 +0.23(+1.46%)
Nov 14, 2017 15.89 16.12 15.53 15.71 5,545,161 -0.40(-2.48%)
Nov 13, 2017 15.50 16.24 15.50 16.11 4,642,122 +0.38(+2.42%)
Nov 10, 2017 15.45 15.75 15.37 15.73 3,433,301 +0.33(+2.14%)
Nov 09, 2017 15.29 15.49 15.22 15.40 2,416,037 +0.01(+0.06%)
Nov 08, 2017 15.75 15.78 15.34 15.39 2,843,563 -0.50(-3.15%)
Nov 07, 2017 16.28 16.30 15.85 15.89 2,739,074 -0.39(-2.40%)
Nov 06, 2017 16.35 16.46 16.23 16.28 2,785,594 +0.01(+0.06%)
Nov 03, 2017 16.48 16.56 16.16 16.27 2,288,209 -0.23(-1.39%)
Nov 02, 2017 16.54 16.76 16.33 16.50 3,009,645 -0.07(-0.42%)
Nov 01, 2017 16.07 16.65 16.07 16.57 5,603,778 +0.44(+2.73%)
Oct 31, 2017 15.09 16.63 15.01 16.13 6,437,316 -0.41(-2.48%)
Oct 30, 2017 16.29 16.75 16.24 16.54 3,983,659 +0.22(+1.35%)
Oct 27, 2017 15.50 16.32 15.49 16.32 4,339,829 +0.57(+3.62%)
Oct 26, 2017 15.86 15.98 15.64 15.75 3,357,366 -0.14(-0.88%)
Oct 25, 2017 16.09 16.17 15.83 15.89 2,758,733 -0.23(-1.43%)
Oct 24, 2017 16.05 16.30 15.97 16.12 2,519,179 +0.29(+1.83%)
Oct 23, 2017 16.00 16.20 15.82 15.83 3,562,386 -0.05(-0.31%)
Oct 20, 2017 15.89 16.05 15.60 15.88 3,989,061 +0.06(+0.38%)
Oct 19, 2017 15.98 16.09 15.61 15.82 2,713,447 -0.26(-1.62%)
Oct 18, 2017 15.80 16.11 15.73 16.08 2,634,761 +0.25(+1.58%)
Oct 17, 2017 15.58 15.86 15.51 15.83 2,384,500 +0.27(+1.74%)
Oct 16, 2017 15.94 16.12 15.55 15.56 2,599,092 -0.31(-1.95%)
Oct 13, 2017 16.33 16.36 15.85 15.87 2,723,171 -0.23(-1.43%)
Oct 12, 2017 16.20 16.36 16.08 16.10 1,943,865 -0.28(-1.71%)
Oct 11, 2017 16.35 16.46 16.25 16.38 2,025,457 +0.06(+0.37%)
Oct 10, 2017 16.93 16.98 16.32 16.32 1,990,999 -0.30(-1.81%)
Oct 09, 2017 16.71 16.82 16.60 16.62 3,224,728 +0.05(+0.30%)
Oct 06, 2017 16.70 16.78 16.45 16.57 2,031,343 -0.32(-1.89%)
Oct 05, 2017 16.72 17.01 16.70 16.89 1,839,566 +0.27(+1.62%)
Oct 04, 2017 16.83 16.94 16.57 16.62 2,138,694 -0.16(-0.95%)
Oct 03, 2017 16.95 17.00 16.58 16.78 2,411,538 -0.13(-0.77%)
Oct 02, 2017 16.58 17.00 16.58 16.91 2,561,218 -0.03(-0.18%)
Sep 29, 2017 16.45 16.95 16.35 16.94 3,101,879 +0.47(+2.85%)
Sep 28, 2017 16.79 16.98 16.30 16.47 2,642,569 -0.47(-2.77%)
Sep 27, 2017 16.61 16.94 1,982,909 +0.02(+0.12%)
Sep 26, 2017 16.78 17.00 16.63 16.92 2,109,111 +0.20(+1.20%)
Sep 25, 2017 16.43 16.92 16.42 16.72 2,836,518 +0.45(+2.77%)
Sep 22, 2017 15.95 16.29 15.91 16.27 1,577,583 +0.22(+1.37%)
Sep 21, 2017 16.16 16.20 15.93 16.05 2,200,937 -0.27(-1.65%)
Sep 20, 2017 16.00 16.36 15.97 16.32 3,048,816 +0.36(+2.26%)
Sep 19, 2017 15.88 16.06 15.71 15.96 2,339,305 +0.10(+0.63%)
Sep 18, 2017 15.65 15.92 15.59 15.86 3,206,546 +0.18(+1.15%)
Sep 15, 2017 15.60 15.75 15.49 15.68 7,386,470 +0.02(+0.13%)
Sep 14, 2017 15.50 15.94 15.50 15.66 5,222,252 +0.16(+1.03%)
Sep 13, 2017 15.37 15.71 15.30 15.50 3,020,341 +0.15(+0.98%)
Sep 12, 2017 14.72 15.39 14.66 15.35 3,636,360 +0.71(+4.85%)
Sep 11, 2017 14.40 14.79 14.38 14.64 5,792,012 +0.43(+3.03%)
Sep 08, 2017 14.18 14.47 14.07 14.21 4,033,982 -0.19(-1.32%)
Sep 07, 2017 14.30 14.52 14.10 14.40 2,575,414 +0.01(+0.07%)
Sep 06, 2017 14.43 14.52 14.23 14.39 3,535,094 +0.09(+0.63%)
Sep 05, 2017 14.92 15.12 14.29 14.30 5,485,114 -0.48(-3.25%)
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.