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, 2004 21.20 21.39 21.05 21.35 1,212,400 +0.05(+0.26%)
Nov 29, 2004 21.85 21.95 20.95 21.30 1,110,100 -0.17(-0.79%)
Nov 26, 2004 21.20 21.59 21.15 21.46 972,200 +0.64(+3.05%)
Nov 24, 2004 20.09 20.89 20.09 20.83 860,100 +0.75(+3.76%)
Nov 23, 2004 20.45 20.47 20.01 20.07 784,400 -0.37(-1.81%)
Nov 22, 2004 20.00 20.57 20.00 20.45 1,513,500 +0.54(+2.71%)
Nov 19, 2004 19.55 19.95 19.45 19.91 1,209,400 +0.44(+2.26%)
Nov 18, 2004 19.43 19.57 19.27 19.46 979,700 +0.03(+0.15%)
Nov 17, 2004 18.70 19.52 18.70 19.43 1,164,600 +0.75(+4.04%)
Nov 16, 2004 18.50 19.10 18.50 18.68 1,114,700 +0.18(+0.95%)
Nov 15, 2004 18.70 18.75 18.38 18.50 629,500 -0.20(-1.04%)
Nov 12, 2004 18.09 18.95 18.07 18.70 1,158,300 +0.57(+3.17%)
Nov 11, 2004 18.07 18.27 18.05 18.12 623,300 +0.14(+0.75%)
Nov 10, 2004 17.99 18.30 17.93 17.99 1,110,500 +0.00(+0.03%)
Nov 09, 2004 18.23 18.55 17.98 17.98 2,180,100 -0.32(-1.72%)
Nov 08, 2004 18.61 18.68 18.25 18.30 807,300 -0.30(-1.61%)
Nov 05, 2004 18.73 18.90 18.52 18.60 461,500 -0.19(-1.01%)
Nov 04, 2004 18.50 18.86 18.43 18.79 682,800 +0.29(+1.57%)
Nov 03, 2004 18.18 18.65 18.18 18.50 1,536,400 +0.82(+4.64%)
Nov 02, 2004 17.98 18.04 17.61 17.68 950,700 -0.30(-1.64%)
Nov 01, 2004 18.05 18.17 17.86 17.98 1,384,700 +0.28(+1.55%)
Oct 29, 2004 17.70 18.25 17.65 17.70 944,600 +0.21(+1.23%)
Oct 28, 2004 17.50 17.95 17.48 17.48 942,100 -0.64(-3.53%)
Oct 27, 2004 18.55 18.61 18.03 18.12 925,300 -0.49(-2.63%)
Oct 26, 2004 18.30 18.70 18.17 18.61 1,283,300 +0.64(+3.56%)
Oct 25, 2004 17.91 18.16 17.82 17.98 638,700 +0.08(+0.42%)
Oct 22, 2004 17.66 18.00 17.64 17.90 1,074,700 +0.29(+1.65%)
Oct 21, 2004 17.23 17.62 17.15 17.61 791,500 +0.48(+2.83%)
Oct 20, 2004 16.25 17.12 16.25 17.12 1,069,300 +0.63(+3.82%)
Oct 19, 2004 16.95 17.09 16.45 16.50 820,600 -0.45(-2.68%)
Oct 18, 2004 16.90 17.32 16.82 16.95 815,300 +0.01(+0.06%)
Oct 15, 2004 16.93 17.07 16.68 16.94 1,085,600 -0.03(-0.18%)
Oct 14, 2004 16.89 17.36 16.84 16.97 1,324,400 +0.31(+1.89%)
Oct 13, 2004 17.20 17.20 16.05 16.66 2,312,900 -0.55(-3.20%)
Oct 12, 2004 17.43 17.45 17.16 17.20 854,400 -0.30(-1.69%)
Oct 11, 2004 17.75 17.91 17.39 17.50 429,200 -0.12(-0.71%)
Oct 08, 2004 17.79 17.97 17.59 17.62 494,500 -0.16(-0.87%)
Oct 07, 2004 18.29 18.52 17.74 17.78 904,700 -0.51(-2.79%)
Oct 06, 2004 18.00 18.37 17.88 18.29 911,400 +0.46(+2.58%)
Oct 05, 2004 17.45 18.04 17.45 17.83 600,700 +0.51(+2.97%)
Oct 04, 2004 17.48 17.55 17.30 17.32 783,900 -0.06(-0.37%)
Oct 01, 2004 17.57 17.65 17.26 17.38 987,000 -0.07(-0.37%)
Sep 30, 2004 17.45 17.75 17.38 17.45 935,800 -0.05(-0.31%)
Sep 29, 2004 17.88 17.88 17.39 17.50 670,300 -0.34(-1.93%)
Sep 28, 2004 17.73 17.91 17.61 17.84 958,700 +0.17(+0.99%)
Sep 27, 2004 17.98 17.98 17.57 17.67 555,600 -0.30(-1.70%)
Sep 24, 2004 17.70 18.09 17.70 17.98 704,000 +0.40(+2.25%)
Sep 23, 2004 19.12 19.12 17.56 17.58 820,900 -0.23(-1.26%)
Sep 22, 2004 17.60 17.82 17.45 17.80 1,145,800 +0.25(+1.40%)
Sep 21, 2004 17.34 17.66 17.30 17.56 1,393,900 +0.22(+1.27%)
Sep 20, 2004 17.12 17.50 17.12 17.34 829,500 +0.21(+1.26%)
Sep 17, 2004 17.18 17.35 17.04 17.12 452,000 -0.05(-0.29%)
Sep 16, 2004 17.11 17.40 17.11 17.18 408,600 +0.07(+0.38%)
Sep 15, 2004 17.35 17.47 17.11 17.11 392,200 -0.21(-1.24%)
Sep 14, 2004 17.52 17.57 17.20 17.32 669,400 -0.20(-1.14%)
Sep 13, 2004 17.27 17.73 17.18 17.52 1,162,200 +0.45(+2.67%)
Sep 10, 2004 17.40 17.70 16.93 17.07 1,685,600 -0.22(-1.27%)
Sep 09, 2004 16.55 17.48 16.50 17.29 1,275,600 +0.62(+3.75%)
Sep 08, 2004 16.77 17.03 16.65 16.66 344,300 -0.16(-0.95%)
Sep 07, 2004 16.85 16.92 16.63 16.82 568,700 +0.10(+0.60%)
Sep 03, 2004 16.70 16.81 16.61 16.73 415,100 -0.04(-0.27%)
Sep 02, 2004 16.40 16.84 16.29 16.77 649,200 +0.43(+2.63%)
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.