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 30, 2002 7.100 7.200 7.000 7.065 118,400 -0.03(-0.49%)
Aug 29, 2002 7.195 7.250 7.100 7.100 128,200 -0.11(-1.53%)
Aug 28, 2002 7.500 7.600 7.150 7.210 198,400 -0.33(-4.31%)
Aug 27, 2002 7.725 7.765 7.530 7.535 170,300 -0.19(-2.46%)
Aug 26, 2002 7.675 7.800 7.500 7.725 430,000 +0.05(+0.65%)
Aug 23, 2002 7.700 7.700 7.510 7.675 182,600 -0.06(-0.78%)
Aug 22, 2002 7.235 7.750 7.220 7.735 269,700 +0.53(+7.28%)
Aug 21, 2002 7.000 7.225 6.970 7.210 129,300 +0.25(+3.59%)
Aug 20, 2002 7.025 7.250 6.910 6.960 167,400 +0.18(+2.73%)
Aug 16, 2002 6.900 6.915 6.650 6.775 166,500 -0.22(-3.21%)
Aug 15, 2002 6.620 7.000 6.620 7.000 115,000 +0.45(+6.79%)
Aug 14, 2002 6.505 6.595 6.375 6.555 266,100 +0.05(+0.77%)
Aug 13, 2002 6.685 6.825 6.460 6.505 175,500 -0.19(-2.84%)
Aug 12, 2002 6.575 6.745 6.450 6.695 208,300 +0.65(+10.66%)
Aug 07, 2002 6.500 6.500 5.850 6.050 416,900 -0.48(-7.28%)
Aug 06, 2002 6.505 6.570 6.500 6.525 353,900 +0.03(+0.38%)
Aug 05, 2002 6.375 6.575 6.375 6.500 371,300 -0.08(-1.22%)
Aug 02, 2002 6.755 6.890 6.550 6.580 330,800 -0.17(-2.59%)
Aug 01, 2002 6.875 7.025 6.750 6.755 380,700 -0.25(-3.50%)
Jul 31, 2002 6.725 7.115 6.575 7.000 514,100 +0.20(+2.94%)
Jul 30, 2002 6.450 6.825 6.325 6.800 476,900 +0.37(+5.75%)
Jul 29, 2002 6.100 6.500 6.100 6.430 333,400 +0.21(+3.29%)
Jul 26, 2002 5.680 6.275 5.675 6.225 391,800 +0.55(+9.69%)
Jul 25, 2002 5.700 6.095 5.675 5.675 217,600 -0.03(-0.44%)
Jul 24, 2002 5.100 6.425 4.900 5.700 495,500 +0.10(+1.79%)
Jul 23, 2002 6.260 6.345 5.600 5.600 526,300 -0.66(-10.54%)
Jul 22, 2002 6.490 6.625 5.900 6.260 823,300 -0.23(-3.54%)
Jul 19, 2002 7.125 7.250 5.830 6.490 2,208,200 -3.21(-33.09%)
Jul 12, 2002 9.745 9.800 9.625 9.700 194,100 -0.08(-0.82%)
Jul 11, 2002 9.765 9.945 9.505 9.780 176,900 +0.01(+0.15%)
Jul 10, 2002 10.13 10.17 9.620 9.765 182,200 -0.32(-3.22%)
Jul 09, 2002 10.12 10.12 10.09 10.09 97,900 -0.03(-0.25%)
Jul 08, 2002 9.900 10.12 9.900 10.12 215,000 -0.09(-0.88%)
Jul 05, 2002 9.825 10.21 9.825 10.21 108,700 +0.16(+1.59%)
Jul 04, 2002 10.12 10.22 9.935 10.04 226,300 +0.00(+0.00%)
Jul 03, 2002 10.12 10.22 9.935 10.04 226,300 -0.16(-1.57%)
Jul 02, 2002 10.55 10.74 10.00 10.21 237,700 -0.35(-3.27%)
Jul 01, 2002 10.68 10.77 10.43 10.55 300,200 -0.07(-0.71%)
Jun 28, 2002 10.88 10.97 10.62 10.62 579,400 -0.31(-2.83%)
Jun 27, 2002 11.15 11.18 10.85 10.94 220,400 -0.21(-1.88%)
Jun 26, 2002 11.20 11.20 11.01 11.14 108,300 +0.02(+0.18%)
Jun 25, 2002 11.00 11.30 11.00 11.12 99,900 -0.14(-1.24%)
Jun 21, 2002 11.20 11.39 11.20 11.27 80,700 -0.04(-0.35%)
Jun 20, 2002 11.38 11.43 11.24 11.30 126,000 +0.00(+0.04%)
Jun 19, 2002 11.47 11.73 11.30 11.30 68,200 -0.25(-2.21%)
Jun 18, 2002 11.53 11.68 11.30 11.55 262,200 -0.08(-0.64%)
Jun 17, 2002 11.53 11.80 11.52 11.63 110,200 +0.06(+0.48%)
Jun 14, 2002 11.60 11.60 11.35 11.57 103,400 +0.32(+2.84%)
Jun 12, 2002 11.26 11.34 11.25 11.26 209,000 +0.00(+0.00%)
Jun 11, 2002 11.28 11.45 11.26 11.26 61,900 -0.04(-0.40%)
Jun 10, 2002 11.45 11.50 11.25 11.30 166,300 -0.19(-1.70%)
Jun 07, 2002 11.34 11.50 11.29 11.49 122,400 +0.15(+1.32%)
Jun 06, 2002 11.70 11.90 11.34 11.35 202,500 -0.35(-3.03%)
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.