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 (%)
Dec 30, 2016 18.23 18.23 18.23 0 -0.48(-2.57%)
Dec 29, 2016 19.09 19.23 18.57 18.71 2,133,928 -0.42(-2.20%)
Dec 28, 2016 19.31 19.53 19.00 19.13 3,131,494 -0.18(-0.93%)
Dec 27, 2016 19.30 19.57 19.19 19.31 1,202,237 +0.06(+0.31%)
Dec 23, 2016 19.25 19.25 19.25 0 +0.15(+0.79%)
Dec 22, 2016 19.11 19.24 18.88 19.10 3,700,898 -0.15(-0.78%)
Dec 21, 2016 19.10 19.44 18.89 19.25 3,236,070 +0.39(+2.07%)
Dec 20, 2016 18.77 19.01 18.68 18.86 3,597,521 +0.10(+0.53%)
Dec 19, 2016 19.11 19.46 18.62 18.76 3,230,801 -0.45(-2.34%)
Dec 16, 2016 19.41 19.75 19.09 19.21 4,662,654 -0.22(-1.13%)
Dec 15, 2016 18.93 19.45 18.75 19.43 4,328,375 +0.30(+1.57%)
Dec 14, 2016 19.46 19.78 19.11 19.13 5,114,437 -0.40(-2.05%)
Dec 13, 2016 20.24 20.35 19.02 19.53 3,759,736 -0.38(-1.91%)
Dec 12, 2016 21.69 21.69 19.84 19.91 4,346,222 -1.39(-6.53%)
Dec 09, 2016 21.76 21.87 20.86 21.30 5,453,213 -0.48(-2.20%)
Dec 08, 2016 22.29 22.34 21.52 21.78 4,599,775 -0.27(-1.22%)
Dec 07, 2016 21.77 22.31 21.57 22.05 4,073,238 +0.44(+2.04%)
Dec 06, 2016 21.39 21.66 21.25 21.61 2,378,999 +0.04(+0.19%)
Dec 05, 2016 21.30 21.86 21.05 21.57 4,800,448 +0.68(+3.26%)
Dec 02, 2016 20.05 20.98 20.05 20.89 4,024,224 +0.69(+3.42%)
Dec 01, 2016 21.26 21.26 20.01 20.20 2,807,388 -0.38(-1.85%)
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%)
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.