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, 2014 39.60 40.28 40.28 40.28 1,638,500 +0.75(+1.90%)
Aug 28, 2014 39.91 39.91 39.49 39.53 1,062,041 -0.61(-1.52%)
Aug 27, 2014 39.79 40.40 39.55 40.14 1,855,239 +0.40(+1.01%)
Aug 26, 2014 39.50 40.25 39.39 39.74 1,872,311 +0.35(+0.89%)
Aug 25, 2014 40.37 40.42 39.32 39.39 2,189,886 -0.79(-1.97%)
Aug 22, 2014 39.79 40.40 39.41 40.18 2,049,365 +0.26(+0.65%)
Aug 21, 2014 39.76 40.06 39.42 39.92 2,366,054 +0.19(+0.48%)
Aug 20, 2014 39.79 39.85 39.31 39.73 1,242,485 -0.10(-0.25%)
Aug 19, 2014 39.56 40.27 39.51 39.83 1,961,561 +0.29(+0.73%)
Aug 18, 2014 39.87 40.09 39.41 39.54 1,384,455 -0.16(-0.40%)
Aug 15, 2014 39.81 39.94 39.43 39.70 1,212,918 -0.03(-0.08%)
Aug 14, 2014 39.91 39.96 39.56 39.73 1,061,470 -0.22(-0.55%)
Aug 13, 2014 39.55 40.23 39.40 39.95 1,847,068 +0.46(+1.16%)
Aug 12, 2014 40.37 40.38 39.18 39.49 2,588,689 -0.97(-2.40%)
Aug 11, 2014 40.12 40.72 40.12 40.46 1,879,166 +0.30(+0.75%)
Aug 08, 2014 39.96 40.23 39.64 40.16 1,585,023 +0.20(+0.50%)
Aug 07, 2014 40.53 40.68 39.80 39.96 2,748,029 +0.04(+0.10%)
Aug 06, 2014 39.08 40.18 39.08 39.92 1,684,167 +0.57(+1.45%)
Aug 05, 2014 39.23 40.13 39.17 39.35 2,294,795 -0.23(-0.58%)
Aug 04, 2014 39.05 39.73 38.88 39.58 1,796,831 +0.63(+1.62%)
Aug 01, 2014 38.56 39.24 38.46 38.95 2,209,841 +0.13(+0.33%)
Jul 31, 2014 39.55 39.63 38.74 38.82 2,001,710 -1.05(-2.63%)
Jul 30, 2014 40.50 40.76 39.36 39.87 3,486,235 -0.45(-1.12%)
Jul 29, 2014 39.94 40.88 39.16 40.32 3,223,776 +0.38(+0.95%)
Jul 28, 2014 40.19 40.47 39.78 39.94 1,843,996 -0.07(-0.17%)
Jul 25, 2014 40.53 40.75 39.96 40.01 1,853,375 -0.73(-1.79%)
Jul 24, 2014 40.71 41.13 40.52 40.74 1,506,833 +0.03(+0.07%)
Jul 23, 2014 40.76 40.80 40.13 40.71 2,032,704 -0.05(-0.12%)
Jul 22, 2014 41.33 41.52 40.61 40.76 2,333,587 -0.12(-0.29%)
Jul 21, 2014 41.50 41.50 40.78 40.88 2,962,041 -0.81(-1.94%)
Jul 18, 2014 41.02 41.85 40.84 41.69 2,248,219 +0.72(+1.76%)
Jul 17, 2014 42.24 42.79 40.84 40.97 3,240,321 -1.66(-3.89%)
Jul 16, 2014 42.83 42.99 42.51 42.63 1,970,472 +0.12(+0.28%)
Jul 15, 2014 43.57 43.63 41.91 42.51 3,260,567 -1.05(-2.41%)
Jul 14, 2014 43.63 43.84 43.25 43.56 1,706,946 +0.27(+0.62%)
Jul 11, 2014 43.19 43.61 42.92 43.29 2,016,884 -0.20(-0.46%)
Jul 10, 2014 43.66 43.98 43.44 43.49 1,987,044 -0.62(-1.41%)
Jul 09, 2014 43.74 44.15 43.24 44.11 1,813,185 +0.43(+0.98%)
Jul 08, 2014 44.49 44.50 43.66 43.68 3,040,456 -0.87(-1.95%)
Jul 07, 2014 45.58 45.58 44.47 44.55 2,356,104 -1.15(-2.52%)
Jul 03, 2014 45.49 45.70 45.70 45.70 882,800 +0.41(+0.91%)
Jul 02, 2014 45.68 46.23 45.19 45.29 2,029,045 -0.62(-1.35%)
Jul 01, 2014 46.30 46.61 45.80 45.91 1,098,516 -0.16(-0.35%)
Jun 30, 2014 45.85 46.12 45.57 46.07 2,231,605 +0.03(+0.07%)
Jun 27, 2014 46.18 46.61 45.64 46.04 1,676,294 -0.35(-0.75%)
Jun 26, 2014 46.39 46.73 45.94 46.39 1,361,012 +0.09(+0.19%)
Jun 25, 2014 45.45 46.44 45.45 46.30 1,657,721 +0.63(+1.38%)
Jun 24, 2014 47.00 47.19 45.45 45.67 1,930,921 -1.52(-3.22%)
Jun 23, 2014 47.26 47.83 47.07 47.19 1,500,650 -0.06(-0.13%)
Jun 20, 2014 47.09 47.30 46.64 47.25 3,027,286 +0.44(+0.94%)
Jun 19, 2014 46.14 47.00 46.14 46.81 2,918,522 +0.55(+1.19%)
Jun 18, 2014 45.71 46.29 45.47 46.26 1,192,203 +0.55(+1.20%)
Jun 17, 2014 45.61 46.12 45.51 45.71 1,572,586 +0.00(+0.00%)
Jun 16, 2014 46.09 46.09 45.21 45.71 2,492,833 -0.38(-0.82%)
Jun 13, 2014 45.17 46.46 45.10 46.09 4,367,210 +1.27(+2.83%)
Jun 12, 2014 47.15 47.29 44.48 44.82 7,512,421 -2.18(-4.64%)
Jun 11, 2014 46.47 47.14 46.25 47.00 1,905,310 +0.45(+0.97%)
Jun 10, 2014 46.89 47.31 46.36 46.55 2,305,011 -0.90(-1.90%)
Jun 06, 2014 48.30 48.30 47.16 47.45 3,795,469 +0.04(+0.08%)
Jun 05, 2014 45.73 47.55 45.40 47.41 4,447,079 +1.65(+3.61%)
Jun 04, 2014 44.34 45.97 44.01 45.76 3,052,977 +1.31(+2.95%)
Jun 03, 2014 44.34 44.58 43.83 44.45 1,878,888 -0.17(-0.38%)
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.