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 31, 2009 50.48 49.80 49.80 49.80 1,215,300 -0.76(-1.50%)
Dec 30, 2009 50.48 50.87 50.06 50.56 1,644,005 -0.52(-1.02%)
Dec 29, 2009 52.66 52.78 50.71 51.08 1,976,119 -1.25(-2.39%)
Dec 28, 2009 53.26 53.50 51.93 52.33 1,499,983 -0.33(-0.63%)
Dec 24, 2009 52.92 53.28 52.26 52.66 1,226,555 -0.21(-0.40%)
Dec 23, 2009 49.90 53.15 49.90 52.87 3,481,067 +2.49(+4.94%)
Dec 22, 2009 48.61 50.49 48.59 50.38 2,734,597 +1.96(+4.05%)
Dec 21, 2009 48.07 49.15 47.81 48.42 2,960,417 +0.94(+1.98%)
Dec 18, 2009 46.57 47.59 46.57 47.48 3,528,229 +1.41(+3.06%)
Dec 17, 2009 46.09 46.49 45.28 46.07 2,200,742 -0.83(-1.77%)
Dec 16, 2009 46.56 47.36 46.02 46.90 2,252,266 +0.96(+2.09%)
Dec 15, 2009 44.53 46.27 44.51 45.94 2,526,747 +0.89(+1.98%)
Dec 14, 2009 45.14 45.29 44.85 45.05 2,474,485 +0.96(+2.18%)
Dec 11, 2009 44.98 45.27 43.75 44.09 2,484,719 -0.75(-1.67%)
Dec 10, 2009 44.50 45.44 44.40 44.84 1,886,097 +0.51(+1.15%)
Dec 09, 2009 43.44 44.56 43.00 44.33 1,982,975 +1.10(+2.54%)
Dec 08, 2009 43.07 43.86 42.50 43.23 2,843,638 -0.45(-1.03%)
Dec 07, 2009 43.58 44.82 43.44 43.68 2,156,053 -0.08(-0.18%)
Dec 04, 2009 45.69 46.97 42.94 43.76 4,533,310 -1.18(-2.63%)
Dec 03, 2009 46.36 46.66 44.89 44.94 2,198,315 -1.36(-2.94%)
Dec 02, 2009 47.12 47.51 45.95 46.30 2,200,498 -0.66(-1.41%)
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.