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, 2003 9.890 10.10 9.875 10.10 602,000 +0.21(+2.12%)
Aug 28, 2003 9.610 10.00 9.555 9.890 390,000 +0.23(+2.38%)
Aug 27, 2003 9.600 9.715 9.575 9.660 124,500 +0.01(+0.10%)
Aug 26, 2003 9.660 9.685 9.520 9.650 137,700 +0.00(+0.00%)
Aug 25, 2003 9.750 9.795 9.550 9.650 125,000 -0.05(-0.52%)
Aug 22, 2003 9.725 9.950 9.695 9.700 128,500 -0.06(-0.56%)
Aug 21, 2003 9.785 9.950 9.745 9.755 105,100 +0.02(+0.21%)
Aug 20, 2003 9.650 9.755 9.525 9.735 109,700 +0.12(+1.30%)
Aug 19, 2003 9.550 9.655 9.525 9.610 125,600 +0.01(+0.10%)
Aug 18, 2003 9.720 9.765 9.530 9.600 95,100 -0.10(-0.98%)
Aug 15, 2003 9.700 9.700 9.555 9.695 26,800 -0.04(-0.46%)
Aug 14, 2003 9.810 9.810 9.500 9.740 96,900 -0.09(-0.92%)
Aug 13, 2003 9.740 9.830 9.650 9.830 121,500 +0.09(+0.92%)
Aug 12, 2003 9.715 9.775 9.630 9.740 99,500 +0.08(+0.78%)
Aug 11, 2003 9.610 9.755 9.550 9.665 133,300 +0.00(+0.05%)
Aug 08, 2003 9.400 9.715 9.400 9.660 182,000 +0.36(+3.87%)
Aug 07, 2003 9.255 9.365 9.250 9.300 168,700 +0.04(+0.49%)
Aug 06, 2003 9.300 9.355 9.160 9.255 459,800 -0.08(-0.86%)
Aug 05, 2003 9.275 9.425 9.275 9.335 435,000 +0.09(+0.97%)
Aug 04, 2003 9.275 9.490 9.210 9.245 159,500 -0.08(-0.86%)
Aug 01, 2003 9.330 9.445 9.250 9.325 145,700 +0.00(+0.00%)
Jul 31, 2003 9.400 9.425 9.210 9.325 850,200 -0.07(-0.69%)
Jul 30, 2003 9.675 9.675 9.275 9.390 265,000 -0.21(-2.19%)
Jul 29, 2003 9.820 9.855 9.530 9.600 210,600 -0.29(-2.93%)
Jul 28, 2003 10.01 10.08 9.675 9.890 213,600 -0.17(-1.69%)
Jul 25, 2003 9.815 10.10 9.745 10.06 198,800 +0.35(+3.55%)
Jul 24, 2003 9.925 9.945 9.595 9.715 528,300 -0.28(-2.80%)
Jul 23, 2003 10.20 10.20 9.955 9.995 329,600 -0.19(-1.82%)
Jul 22, 2003 10.37 10.40 10.03 10.18 399,300 -0.20(-1.88%)
Jul 21, 2003 10.51 10.52 10.36 10.38 89,100 -0.12(-1.19%)
Jul 18, 2003 10.39 10.56 10.36 10.50 177,800 +0.07(+0.72%)
Jul 17, 2003 10.40 10.45 10.36 10.43 184,500 -0.02(-0.24%)
Jul 16, 2003 10.62 10.66 10.39 10.45 286,300 -0.13(-1.23%)
Jul 15, 2003 10.74 10.80 10.46 10.58 367,000 -0.12(-1.08%)
Jul 14, 2003 10.65 10.77 10.65 10.70 271,900 +0.16(+1.47%)
Jul 11, 2003 10.75 10.75 10.54 10.54 242,700 -0.21(-1.95%)
Jul 10, 2003 11.05 11.05 10.62 10.75 491,500 -0.26(-2.36%)
Jul 09, 2003 11.25 11.25 10.95 11.01 519,200 -0.22(-1.96%)
Jul 08, 2003 11.25 11.25 11.14 11.23 214,200 -0.02(-0.18%)
Jul 07, 2003 11.35 11.47 11.08 11.25 354,900 -0.07(-0.62%)
Jul 03, 2003 11.40 11.40 11.26 11.32 72,400 -0.13(-1.14%)
Jul 02, 2003 11.35 11.47 11.35 11.45 95,100 +0.10(+0.88%)
Jul 01, 2003 11.35 11.36 11.29 11.35 178,100 -0.02(-0.18%)
Jun 30, 2003 11.40 11.44 11.36 11.37 154,800 -0.04(-0.31%)
Jun 27, 2003 11.07 11.60 11.07 11.40 258,500 +0.38(+3.40%)
Jun 26, 2003 10.96 11.07 10.94 11.03 263,600 +0.08(+0.73%)
Jun 25, 2003 10.88 11.20 10.88 10.95 77,700 -0.10(-0.86%)
Jun 24, 2003 10.93 11.08 10.85 11.04 69,500 +0.08(+0.78%)
Jun 23, 2003 11.08 11.11 10.90 10.96 201,200 -0.09(-0.81%)
Jun 20, 2003 11.71 11.71 11.05 11.05 346,900 -0.67(-5.76%)
Jun 19, 2003 11.84 11.91 11.70 11.72 249,300 -0.10(-0.85%)
Jun 18, 2003 11.71 11.95 11.69 11.82 405,000 +0.36(+3.18%)
Jun 17, 2003 11.45 11.61 11.45 11.46 163,000 -0.19(-1.63%)
Jun 16, 2003 11.72 11.72 11.57 11.65 118,800 -0.09(-0.81%)
Jun 13, 2003 11.93 11.93 11.47 11.74 287,200 -0.25(-2.04%)
Jun 12, 2003 11.97 12.10 11.85 11.99 155,100 -0.01(-0.08%)
Jun 11, 2003 11.57 12.30 11.57 12.00 395,200 +0.46(+3.99%)
Jun 10, 2003 11.43 11.57 11.35 11.54 124,900 +0.09(+0.79%)
Jun 09, 2003 11.47 11.56 11.47 11.45 390,200 -0.03(-0.22%)
Jun 06, 2003 11.53 11.72 11.47 11.47 134,400 -0.04(-0.30%)
Jun 05, 2003 11.22 11.57 11.21 11.51 167,700 +0.25(+2.22%)
Jun 04, 2003 10.92 11.26 10.92 11.26 256,400 +0.34(+3.11%)
Jun 03, 2003 10.85 10.97 10.25 10.92 582,900 +0.13(+1.20%)
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.