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 (%)
Nov 28, 2008 30.05 30.05 27.95 28.97 1,282,448 -1.14(-3.79%)
Nov 26, 2008 27.35 30.57 26.43 30.11 4,851,319 +2.50(+9.05%)
Nov 25, 2008 25.53 28.15 24.65 27.61 6,418,099 +2.73(+10.97%)
Nov 24, 2008 21.57 25.59 21.47 24.88 6,065,538 +4.08(+19.62%)
Nov 21, 2008 19.71 21.10 18.75 20.80 7,527,583 +1.97(+10.46%)
Nov 20, 2008 21.11 21.46 18.50 18.83 6,815,221 -2.86(-13.19%)
Nov 19, 2008 23.57 24.24 21.51 21.69 5,811,514 -2.18(-9.13%)
Nov 18, 2008 24.75 25.63 22.56 23.87 6,273,372 -0.89(-3.59%)
Nov 17, 2008 25.03 25.87 23.55 24.76 5,709,938 -0.76(-2.98%)
Nov 14, 2008 26.48 27.40 25.13 25.52 0 -2.12(-7.67%)
Nov 13, 2008 23.36 27.70 22.55 27.64 6,625,290 +4.49(+19.40%)
Nov 12, 2008 25.39 25.80 22.94 23.15 4,674,571 -3.30(-12.48%)
Nov 11, 2008 27.37 27.66 25.38 26.45 6,072,598 -2.35(-8.16%)
Nov 10, 2008 29.12 31.72 28.10 28.80 5,335,684 +1.06(+3.82%)
Nov 07, 2008 25.74 28.04 25.40 27.74 9,138,469 +2.62(+10.43%)
Nov 06, 2008 30.80 30.84 24.78 25.12 10,322,721 -6.40(-20.30%)
Nov 05, 2008 34.26 34.49 31.00 31.52 6,969,632 -4.01(-11.29%)
Nov 04, 2008 33.99 36.25 33.54 35.53 5,690,575 +2.72(+8.29%)
Nov 03, 2008 30.70 33.62 30.63 32.81 5,869,362 +1.42(+4.52%)
Oct 31, 2008 31.12 32.70 30.07 31.39 8,350,835 -0.50(-1.57%)
Oct 30, 2008 30.45 32.07 27.88 31.89 9,151,849 +3.31(+11.58%)
Oct 29, 2008 25.23 30.63 24.51 28.58 10,925,533 +4.39(+18.15%)
Oct 28, 2008 23.37 24.26 20.28 24.19 8,901,992 +2.30(+10.51%)
Oct 27, 2008 24.90 25.73 21.85 21.89 9,521,018 -3.71(-14.49%)
Oct 24, 2008 22.51 26.91 22.41 25.60 8,144,416 -0.71(-2.70%)
Oct 23, 2008 29.85 29.93 24.33 26.31 18,101,808 -1.52(-5.46%)
Oct 22, 2008 33.01 33.33 24.64 27.83 14,196,695 -7.98(-22.28%)
Oct 21, 2008 37.97 39.01 35.43 35.81 5,419,611 -3.58(-9.09%)
Oct 20, 2008 36.14 39.56 35.13 39.39 6,968,071 +5.17(+15.11%)
Oct 17, 2008 29.70 38.11 29.50 34.22 0 +2.78(+8.84%)
Oct 16, 2008 31.50 33.15 28.11 31.44 9,897,498 +2.26(+7.75%)
Oct 15, 2008 34.24 34.43 28.91 29.18 6,724,042 -6.52(-18.26%)
Oct 14, 2008 40.50 41.23 34.88 35.70 8,131,009 -1.85(-4.93%)
Oct 13, 2008 34.50 38.38 33.74 37.55 7,461,839 +5.82(+18.34%)
Oct 10, 2008 29.80 34.33 27.62 31.73 11,824,671 -1.37(-4.14%)
Oct 09, 2008 37.49 40.40 32.96 33.10 7,968,362 -3.85(-10.42%)
Oct 08, 2008 31.84 39.08 30.57 36.95 11,269,518 +3.74(+11.26%)
Oct 07, 2008 37.45 39.36 33.01 33.21 9,423,420 -3.16(-8.69%)
Oct 06, 2008 34.16 36.40 29.86 36.37 10,528,794 -0.36(-0.98%)
Oct 03, 2008 37.47 42.29 36.43 36.73 0 -0.56(-1.50%)
Oct 02, 2008 40.53 40.63 36.65 37.29 9,900,201 -4.46(-10.68%)
Oct 01, 2008 44.03 44.95 39.61 41.75 8,008,552 -4.14(-9.02%)
Sep 30, 2008 42.66 46.36 41.27 45.89 7,183,143 +4.42(+10.66%)
Sep 29, 2008 47.11 47.11 31.50 41.47 11,589,254 -7.77(-15.78%)
Sep 26, 2008 49.47 50.30 47.66 49.24 0 -2.01(-3.92%)
Sep 25, 2008 53.75 53.75 50.27 51.25 6,699,378 -1.87(-3.52%)
Sep 24, 2008 50.97 56.26 49.73 53.12 10,983,516 -2.83(-5.06%)
Sep 23, 2008 59.66 61.49 55.28 55.95 6,248,061 -6.21(-9.99%)
Sep 22, 2008 61.63 64.75 58.37 62.16 5,321,620 +1.14(+1.87%)
Sep 19, 2008 62.50 64.76 58.59 61.02 0 +4.71(+8.36%)
Sep 18, 2008 53.78 57.68 51.62 56.31 8,474,421 +4.30(+8.27%)
Sep 17, 2008 51.63 55.32 48.24 52.01 8,338,026 -0.67(-1.27%)
Sep 16, 2008 46.81 53.19 45.54 52.68 9,601,813 +1.05(+2.03%)
Sep 15, 2008 56.24 56.24 50.63 51.63 6,527,756 -7.03(-11.98%)
Sep 12, 2008 56.64 59.24 54.69 58.66 0 +4.13(+7.57%)
Sep 11, 2008 51.46 54.70 48.43 54.53 9,033,168 +2.14(+4.08%)
Sep 10, 2008 48.57 53.32 48.57 52.39 8,658,840 +4.30(+8.94%)
Sep 09, 2008 51.50 51.58 46.85 48.09 12,153,663 -4.99(-9.40%)
Sep 08, 2008 60.58 60.86 52.80 53.08 7,298,647 -6.06(-10.25%)
Sep 05, 2008 58.14 59.67 53.47 59.14 0 +0.85(+1.46%)
Sep 04, 2008 59.38 60.32 55.44 58.29 7,396,954 +0.04(+0.07%)
Sep 03, 2008 61.35 63.20 56.87 58.25 8,085,406 -3.67(-5.93%)
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.