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 31, 2012 31.07 31.18 30.07 30.20 2,958,035 -0.51(-1.66%)
Aug 30, 2012 31.15 31.25 30.39 30.71 4,134,430 -0.80(-2.54%)
Aug 29, 2012 31.53 31.71 30.86 31.51 3,068,303 -0.70(-2.17%)
Aug 27, 2012 33.03 33.09 32.09 32.21 2,874,622 -0.67(-2.04%)
Aug 24, 2012 32.95 33.20 32.67 32.88 2,399,196 -0.11(-0.33%)
Aug 23, 2012 33.67 33.92 32.93 32.99 2,138,998 -0.80(-2.37%)
Aug 22, 2012 33.33 34.15 33.10 33.79 2,801,048 +0.34(+1.02%)
Aug 21, 2012 33.16 34.62 33.07 33.45 3,484,963 +0.39(+1.18%)
Aug 20, 2012 32.09 33.19 31.88 33.06 2,958,712 +1.08(+3.38%)
Aug 17, 2012 32.31 32.49 31.80 31.98 2,692,124 -0.22(-0.68%)
Aug 16, 2012 31.99 32.51 31.69 32.20 1,915,167 +0.30(+0.94%)
Aug 15, 2012 31.70 32.33 31.30 31.90 2,764,139 +0.15(+0.47%)
Aug 14, 2012 32.70 32.78 31.60 31.75 3,556,660 -0.68(-2.10%)
Aug 13, 2012 32.89 33.16 32.12 32.43 2,078,758 -0.44(-1.34%)
Aug 10, 2012 32.72 33.17 32.30 32.87 4,562,103 -0.21(-0.63%)
Aug 09, 2012 30.98 33.78 30.93 33.08 6,036,791 +1.98(+6.37%)
Aug 08, 2012 30.62 31.90 30.59 31.10 4,343,068 +0.35(+1.14%)
Aug 07, 2012 30.42 31.00 30.23 30.75 3,182,128 +0.58(+1.92%)
Aug 06, 2012 29.22 30.40 28.97 30.17 2,989,871 +1.04(+3.57%)
Aug 03, 2012 28.49 29.63 27.83 29.13 3,733,144 +1.30(+4.67%)
Aug 02, 2012 29.27 29.74 27.69 27.83 4,212,923 -1.88(-6.33%)
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.