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 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%)
Nov 01, 2006 35.39 35.88 34.81 34.99 2,312,700 -0.40(-1.13%)
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%)
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.