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, 2009 38.10 38.10 37.00 37.41 2,011,226 -1.42(-3.66%)
Aug 28, 2009 39.33 39.65 38.30 38.83 1,626,977 +0.35(+0.91%)
Aug 27, 2009 38.84 39.09 36.92 38.48 3,494,350 -0.74(-1.89%)
Aug 26, 2009 39.51 39.69 38.58 39.22 2,520,742 -0.60(-1.51%)
Aug 25, 2009 41.53 41.91 39.59 39.82 2,382,695 -1.11(-2.71%)
Aug 24, 2009 41.39 42.07 40.64 40.93 2,255,423 +0.48(+1.19%)
Aug 21, 2009 39.64 40.63 39.35 40.45 2,459,416 +1.59(+4.09%)
Aug 20, 2009 38.65 39.56 38.47 38.86 1,855,780 +0.02(+0.05%)
Aug 19, 2009 37.73 39.27 37.10 38.84 1,996,925 +0.39(+1.01%)
Aug 18, 2009 38.39 38.86 38.21 38.45 1,883,896 +0.14(+0.36%)
Aug 17, 2009 38.71 38.83 37.68 38.31 2,188,981 -1.93(-4.80%)
Aug 14, 2009 41.61 41.61 39.76 40.24 3,929,601 -1.13(-2.73%)
Aug 13, 2009 39.40 41.40 39.10 41.37 4,612,456 +2.81(+7.29%)
Aug 12, 2009 37.71 38.93 37.31 38.56 2,951,012 +0.68(+1.80%)
Aug 11, 2009 38.04 38.30 37.51 37.88 2,461,378 -0.43(-1.12%)
Aug 10, 2009 37.99 39.02 37.60 38.31 2,589,598 +0.18(+0.47%)
Aug 07, 2009 37.75 38.70 36.77 38.13 3,520,929 +1.18(+3.19%)
Aug 06, 2009 37.02 37.50 36.37 36.95 2,246,389 +0.09(+0.24%)
Aug 05, 2009 37.45 37.45 36.31 36.86 2,197,642 -0.31(-0.83%)
Aug 04, 2009 36.68 37.97 36.55 37.17 3,035,025 -0.23(-0.61%)
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.