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, 2007 39.96 40.48 39.71 39.88 1,360,400 +0.55(+1.40%)
Aug 30, 2007 40.18 40.30 38.69 39.33 2,072,900 -0.85(-2.12%)
Aug 29, 2007 39.03 40.45 38.54 40.18 1,921,800 +1.32(+3.40%)
Aug 28, 2007 39.94 40.17 38.58 38.86 1,399,508 -1.53(-3.79%)
Aug 27, 2007 40.94 41.28 39.81 40.39 1,102,133 -0.78(-1.89%)
Aug 24, 2007 40.41 41.35 40.23 41.17 1,288,100 +0.80(+1.98%)
Aug 23, 2007 40.03 40.69 39.52 40.37 1,451,500 +0.34(+0.85%)
Aug 22, 2007 38.80 40.24 38.80 40.03 2,633,127 +1.53(+3.97%)
Aug 21, 2007 38.99 39.50 37.95 38.50 1,888,992 -0.49(-1.26%)
Aug 20, 2007 39.00 39.29 37.89 38.99 2,525,376 +0.45(+1.17%)
Aug 17, 2007 37.16 38.69 36.44 38.54 4,441,605 +2.14(+5.88%)
Aug 16, 2007 37.27 37.31 34.37 36.40 5,272,849 -0.87(-2.33%)
Aug 15, 2007 38.81 39.41 37.09 37.27 2,802,804 -1.37(-3.55%)
Aug 14, 2007 39.90 40.40 38.61 38.64 2,288,336 -1.09(-2.74%)
Aug 13, 2007 40.57 41.58 39.30 39.73 2,330,700 -0.84(-2.07%)
Aug 10, 2007 40.40 42.06 40.00 40.57 3,546,654 -1.01(-2.43%)
Aug 09, 2007 41.99 43.15 40.37 41.58 4,619,421 -0.41(-0.98%)
Aug 08, 2007 40.21 43.07 40.21 41.99 3,379,900 +1.76(+4.37%)
Aug 07, 2007 38.74 40.61 37.91 40.23 5,109,913 +1.42(+3.66%)
Aug 06, 2007 37.92 38.84 36.63 38.81 6,020,070 +0.54(+1.41%)
Aug 03, 2007 38.62 40.92 38.14 38.27 4,381,122 -2.65(-6.48%)
Aug 02, 2007 41.77 42.00 40.38 40.92 2,889,490 -0.80(-1.92%)
Aug 01, 2007 42.30 42.72 40.07 41.72 4,154,724 +0.07(+0.17%)
Jul 31, 2007 42.30 43.09 41.56 41.65 3,781,846 +0.00(+0.00%)
Jul 30, 2007 41.05 42.30 40.40 41.65 4,093,677 +0.67(+1.63%)
Jul 27, 2007 40.38 42.43 40.23 40.98 7,423,760 +0.66(+1.64%)
Jul 26, 2007 41.67 42.63 39.05 40.32 5,557,904 -1.48(-3.54%)
Jul 25, 2007 42.25 42.50 40.75 41.80 5,639,246 -0.73(-1.72%)
Jul 24, 2007 44.61 46.18 42.11 42.53 4,877,974 -2.76(-6.09%)
Jul 23, 2007 45.60 45.84 44.61 45.29 2,916,951 -1.01(-2.18%)
Jul 20, 2007 47.67 47.75 45.20 46.30 2,663,900 -1.37(-2.87%)
Jul 19, 2007 45.87 47.82 45.87 47.67 1,839,967 +0.91(+1.95%)
Jul 18, 2007 45.50 46.81 45.50 46.76 2,763,382 -0.45(-0.95%)
Jul 17, 2007 48.19 48.35 47.08 47.21 2,079,975 -1.40(-2.88%)
Jul 16, 2007 50.06 50.06 47.79 48.61 2,684,332 -1.44(-2.88%)
Jul 13, 2007 48.25 50.21 48.10 50.05 2,908,300 +1.66(+3.43%)
Jul 12, 2007 48.10 48.56 47.55 48.39 2,054,700 +0.84(+1.77%)
Jul 11, 2007 47.40 47.70 46.75 47.55 1,737,700 +0.26(+0.55%)
Jul 10, 2007 48.10 48.46 46.25 47.29 3,783,989 -1.69(-3.45%)
Jul 09, 2007 48.41 49.47 48.16 48.98 3,141,700 +0.98(+2.04%)
Jul 06, 2007 47.40 48.21 47.09 48.00 3,687,713 +0.96(+2.04%)
Jul 05, 2007 47.07 47.50 46.69 47.04 2,186,800 -0.13(-0.28%)
Jul 03, 2007 47.02 47.33 46.56 47.17 1,582,000 +0.51(+1.09%)
Jul 02, 2007 46.50 46.75 46.15 46.66 3,268,423 +0.55(+1.19%)
Jun 29, 2007 46.71 47.28 45.76 46.11 1,911,700 -0.06(-0.13%)
Jun 28, 2007 46.02 47.29 46.02 46.17 2,971,833 +0.34(+0.74%)
Jun 27, 2007 45.50 45.91 44.34 45.83 3,995,519 -0.05(-0.11%)
Jun 26, 2007 47.18 47.35 45.50 45.88 2,756,300 -1.28(-2.71%)
Jun 25, 2007 47.68 48.04 46.77 47.16 1,797,575 -0.47(-0.99%)
Jun 22, 2007 48.08 48.59 47.42 47.63 1,856,752 -0.66(-1.37%)
Jun 21, 2007 47.31 48.88 47.56 48.29 1,961,642 +0.98(+2.07%)
Jun 20, 2007 49.36 49.85 47.21 47.31 2,182,600 -1.37(-2.81%)
Jun 19, 2007 49.01 49.61 48.51 48.68 2,037,200 +0.38(+0.79%)
Jun 18, 2007 48.33 48.79 47.57 48.30 2,541,400 +0.35(+0.73%)
Jun 15, 2007 48.73 49.12 47.70 47.95 1,556,200 -0.13(-0.27%)
Jun 14, 2007 46.95 48.38 46.88 48.08 1,747,700 +1.13(+2.41%)
Jun 13, 2007 45.34 47.33 45.34 46.95 2,309,700 +1.82(+4.03%)
Jun 12, 2007 45.56 46.08 44.95 45.13 1,652,300 -1.05(-2.27%)
Jun 11, 2007 45.90 46.50 45.46 46.18 1,411,240 +0.18(+0.39%)
Jun 08, 2007 45.32 46.07 44.23 46.00 2,577,992 +0.70(+1.55%)
Jun 07, 2007 47.07 47.72 45.15 45.30 2,800,632 -1.86(-3.94%)
Jun 06, 2007 48.26 48.30 46.78 47.16 2,502,800 -1.33(-2.74%)
Jun 05, 2007 49.20 49.50 48.32 48.49 2,479,126 -1.07(-2.16%)
Jun 04, 2007 48.98 49.69 48.35 49.56 1,841,900 +0.59(+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.