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, 2016 18.30 18.57 18.05 18.24 2,962,899 -0.24(-1.30%)
Aug 30, 2016 18.72 19.08 18.30 18.48 3,065,939 -0.06(-0.32%)
Aug 29, 2016 18.07 18.64 17.96 18.54 2,454,183 +0.41(+2.26%)
Aug 26, 2016 18.13 18.60 17.95 18.13 3,810,748 +0.12(+0.67%)
Aug 25, 2016 17.67 18.04 17.55 18.01 2,670,525 +0.32(+1.81%)
Aug 24, 2016 17.91 18.33 17.62 17.69 2,457,054 -0.25(-1.39%)
Aug 23, 2016 17.48 18.02 17.31 17.94 2,838,627 +0.43(+2.46%)
Aug 22, 2016 17.20 17.73 17.13 17.51 4,417,662 +0.05(+0.29%)
Aug 19, 2016 18.10 18.10 17.40 17.46 4,776,232 -0.88(-4.80%)
Aug 18, 2016 18.20 18.68 18.14 18.34 3,193,760 +0.28(+1.55%)
Aug 17, 2016 17.77 18.06 17.48 18.06 3,407,265 +0.20(+1.12%)
Aug 16, 2016 17.96 18.11 17.52 17.86 3,530,960 -0.07(-0.39%)
Aug 15, 2016 17.55 18.27 17.36 17.93 5,450,930 +0.70(+4.06%)
Aug 12, 2016 17.89 18.05 17.14 17.23 3,098,696 -0.53(-2.98%)
Aug 11, 2016 18.00 18.25 17.72 17.76 3,750,566 -0.07(-0.39%)
Aug 10, 2016 18.66 18.69 17.80 17.83 4,262,202 -0.66(-3.57%)
Aug 09, 2016 19.10 19.15 18.47 18.49 2,713,998 -0.47(-2.48%)
Aug 08, 2016 19.21 19.44 18.94 18.96 4,261,581 -0.09(-0.47%)
Aug 05, 2016 19.13 19.20 18.89 19.05 2,790,823 +0.11(+0.58%)
Aug 04, 2016 18.72 19.21 18.67 18.94 2,953,564 +0.12(+0.64%)
Aug 03, 2016 18.50 18.83 18.20 18.82 3,128,916 +0.42(+2.28%)
Aug 02, 2016 18.89 19.03 18.02 18.40 4,683,873 -0.12(-0.65%)
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.