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 (%)
Sep 30, 2009 45.86 46.11 43.90 45.11 3,306,439 -0.21(-0.46%)
Sep 29, 2009 45.48 46.12 44.52 45.32 2,412,693 -0.39(-0.85%)
Sep 28, 2009 44.48 45.77 43.86 45.71 2,321,557 +1.42(+3.21%)
Sep 25, 2009 43.77 44.72 43.54 44.29 3,425,666 -1.09(-2.40%)
Sep 24, 2009 47.47 47.47 44.62 45.38 3,517,511 -1.51(-3.22%)
Sep 23, 2009 48.03 48.50 46.36 46.89 4,806,783 -2.39(-4.85%)
Sep 22, 2009 48.09 49.84 47.86 49.28 4,375,868 +2.30(+4.90%)
Sep 21, 2009 45.82 47.41 44.93 46.98 3,823,160 +0.30(+0.64%)
Sep 18, 2009 46.80 46.91 45.38 46.68 3,583,044 +0.31(+0.67%)
Sep 17, 2009 47.85 48.71 46.00 46.37 4,088,317 -0.71(-1.51%)
Sep 16, 2009 45.78 48.95 45.72 47.08 5,829,148 +1.71(+3.78%)
Sep 15, 2009 43.27 45.67 43.05 45.37 5,292,366 +1.94(+4.47%)
Sep 14, 2009 40.51 43.50 40.51 43.43 3,558,267 +2.07(+5.00%)
Sep 11, 2009 42.17 42.85 40.97 41.36 3,212,183 -0.43(-1.03%)
Sep 10, 2009 41.21 42.01 40.33 41.79 3,189,998 +0.68(+1.65%)
Sep 09, 2009 40.53 41.24 39.70 41.11 2,967,007 +0.76(+1.88%)
Sep 08, 2009 39.74 40.71 39.65 40.35 2,721,759 +1.62(+4.18%)
Sep 04, 2009 36.90 38.86 36.61 38.73 3,569,150 +1.62(+4.37%)
Sep 03, 2009 36.67 37.31 36.52 37.11 2,345,380 +0.94(+2.60%)
Sep 02, 2009 36.39 36.89 35.83 36.17 2,406,298 -0.30(-0.82%)
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.