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 (%)
Aug 29, 2008 69.42 69.82 67.02 67.71 0 -0.50(-0.73%)
Aug 28, 2008 71.78 71.80 66.81 68.21 2,903,679 -1.84(-2.63%)
Aug 27, 2008 69.14 70.48 67.91 70.05 2,798,439 +2.46(+3.64%)
Aug 26, 2008 68.95 69.21 65.10 67.59 3,705,213 +0.22(+0.33%)
Aug 25, 2008 70.70 71.10 65.69 67.37 3,191,588 -2.12(-3.05%)
Aug 22, 2008 71.31 72.01 67.80 69.49 0 -2.28(-3.18%)
Aug 21, 2008 71.20 72.45 69.32 71.77 5,269,199 +2.85(+4.14%)
Aug 20, 2008 66.60 70.63 66.00 68.92 7,725,545 +3.82(+5.87%)
Aug 19, 2008 60.11 65.56 60.11 65.10 4,573,931 +3.99(+6.53%)
Aug 18, 2008 62.18 63.10 60.53 61.11 3,971,139 -0.29(-0.47%)
Aug 15, 2008 62.36 62.70 60.05 61.40 0 -2.41(-3.78%)
Aug 14, 2008 64.56 66.29 62.55 63.81 5,037,250 -1.45(-2.22%)
Aug 13, 2008 61.39 65.79 60.74 65.26 6,248,050 +4.68(+7.73%)
Aug 12, 2008 60.34 61.97 58.34 60.58 5,248,773 +0.44(+0.73%)
Aug 11, 2008 62.36 64.25 57.02 60.14 6,404,474 -2.79(-4.43%)
Aug 08, 2008 62.96 65.03 60.35 62.93 6,852,800 -2.60(-3.97%)
Aug 07, 2008 68.04 68.04 63.35 65.53 6,209,786 -0.28(-0.43%)
Aug 06, 2008 62.49 68.00 62.05 65.81 7,517,779 +3.76(+6.06%)
Aug 05, 2008 62.05 65.28 59.40 62.05 9,686,978 -1.39(-2.19%)
Aug 04, 2008 70.37 70.37 61.51 63.44 10,486,983 -4.41(-6.50%)
Aug 01, 2008 75.09 75.09 67.67 67.85 9,711,053 -6.54(-8.79%)
Jul 31, 2008 78.37 83.17 73.75 74.39 16,785,400 -14.11(-15.94%)
Jul 30, 2008 81.49 88.85 79.79 88.50 5,232,312 +7.00(+8.59%)
Jul 29, 2008 81.50 85.69 78.00 81.50 5,929,594 -0.88(-1.07%)
Jul 28, 2008 82.78 87.54 81.19 82.38 5,234,593 -0.12(-0.15%)
Jul 25, 2008 80.33 84.26 79.22 82.50 7,153,613 +2.82(+3.54%)
Jul 24, 2008 79.95 81.39 73.60 79.68 8,623,887 +1.24(+1.58%)
Jul 23, 2008 80.75 84.40 78.04 78.44 9,475,101 -2.90(-3.57%)
Jul 22, 2008 87.24 87.24 79.20 81.34 8,714,600 -7.40(-8.34%)
Jul 21, 2008 82.78 88.85 80.89 88.74 6,056,515 +6.85(+8.36%)
Jul 18, 2008 83.08 85.16 79.78 81.89 7,014,685 -0.60(-0.73%)
Jul 17, 2008 89.53 92.78 80.11 82.49 9,405,417 -8.27(-9.11%)
Jul 16, 2008 100.21 100.79 89.24 90.76 6,422,759 -5.26(-5.48%)
Jul 15, 2008 100.88 102.54 93.13 96.02 4,480,498 -5.93(-5.82%)
Jul 14, 2008 101.11 104.60 100.12 101.95 3,835,394 +1.65(+1.65%)
Jul 11, 2008 96.00 100.54 93.65 100.30 5,290,711 +4.48(+4.68%)
Jul 10, 2008 92.25 97.16 86.44 95.82 6,369,279 +3.37(+3.65%)
Jul 09, 2008 95.76 98.75 91.96 92.45 5,129,400 -1.18(-1.26%)
Jul 08, 2008 94.58 95.50 88.89 93.63 6,870,134 -1.95(-2.04%)
Jul 07, 2008 94.94 98.70 91.53 95.58 5,327,831 +0.75(+0.79%)
Jul 04, 2008 96.16 98.27 90.76 94.83 6,924,776 +0.00(+0.00%)
Jul 03, 2008 96.16 98.27 90.76 94.83 6,924,776 -0.74(-0.77%)
Jul 02, 2008 110.01 110.92 93.45 95.57 13,291,465 -16.38(-14.63%)
Jul 01, 2008 109.71 112.23 107.90 111.95 4,222,027 -0.42(-0.37%)
Jun 30, 2008 113.94 115.46 111.73 112.37 3,572,368 +0.42(+0.38%)
Jun 27, 2008 109.37 112.31 107.00 111.95 3,115,954 +3.53(+3.26%)
Jun 26, 2008 107.67 109.95 103.43 108.42 3,672,786 +0.18(+0.17%)
Jun 25, 2008 111.32 112.81 103.93 108.24 4,702,583 -2.51(-2.27%)
Jun 24, 2008 113.24 113.91 109.83 110.75 3,185,065 -2.59(-2.29%)
Jun 23, 2008 111.77 113.50 109.07 113.34 3,156,124 +3.17(+2.88%)
Jun 20, 2008 111.52 112.94 108.86 110.17 3,467,639 -0.24(-0.22%)
Jun 19, 2008 118.64 119.10 110.00 110.41 4,780,807 -6.93(-5.91%)
Jun 18, 2008 109.99 117.38 109.99 117.34 4,921,181 +8.02(+7.34%)
Jun 17, 2008 107.38 109.97 106.37 109.32 2,811,456 +2.63(+2.47%)
Jun 16, 2008 107.51 108.15 105.50 106.69 1,959,717 +0.59(+0.56%)
Jun 13, 2008 101.36 106.78 101.17 106.10 2,792,443 +4.15(+4.07%)
Jun 12, 2008 103.50 103.98 100.75 101.95 3,913,288 -0.76(-0.74%)
Jun 11, 2008 102.37 104.38 100.63 102.71 4,057,396 +0.78(+0.77%)
Jun 10, 2008 102.73 107.79 99.26 101.93 4,242,058 -6.09(-5.64%)
Jun 09, 2008 104.53 108.40 103.70 108.02 2,397,771 +4.67(+4.52%)
Jun 06, 2008 105.78 107.91 103.35 103.35 2,748,175 -1.20(-1.15%)
Jun 05, 2008 101.14 104.56 98.20 104.55 2,769,188 +5.77(+5.84%)
Jun 04, 2008 102.73 102.74 98.40 98.78 3,508,261 -4.45(-4.31%)
Jun 03, 2008 104.10 107.00 101.55 103.23 4,652,288 +0.01(+0.01%)
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.