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 (%)
Dec 31, 2009 50.48 49.80 49.80 49.80 1,215,300 -0.76(-1.50%)
Dec 30, 2009 50.48 50.87 50.06 50.56 1,644,005 -0.52(-1.02%)
Dec 29, 2009 52.66 52.78 50.71 51.08 1,976,119 -1.25(-2.39%)
Dec 28, 2009 53.26 53.50 51.93 52.33 1,499,983 -0.33(-0.63%)
Dec 24, 2009 52.92 53.28 52.26 52.66 1,226,555 -0.21(-0.40%)
Dec 23, 2009 49.90 53.15 49.90 52.87 3,481,067 +2.49(+4.94%)
Dec 22, 2009 48.61 50.49 48.59 50.38 2,734,597 +1.96(+4.05%)
Dec 21, 2009 48.07 49.15 47.81 48.42 2,960,417 +0.94(+1.98%)
Dec 18, 2009 46.57 47.59 46.57 47.48 3,528,229 +1.41(+3.06%)
Dec 17, 2009 46.09 46.49 45.28 46.07 2,200,742 -0.83(-1.77%)
Dec 16, 2009 46.56 47.36 46.02 46.90 2,252,266 +0.96(+2.09%)
Dec 15, 2009 44.53 46.27 44.51 45.94 2,526,747 +0.89(+1.98%)
Dec 14, 2009 45.14 45.29 44.85 45.05 2,474,485 +0.96(+2.18%)
Dec 11, 2009 44.98 45.27 43.75 44.09 2,484,719 -0.75(-1.67%)
Dec 10, 2009 44.50 45.44 44.40 44.84 1,886,097 +0.51(+1.15%)
Dec 09, 2009 43.44 44.56 43.00 44.33 1,982,975 +1.10(+2.54%)
Dec 08, 2009 43.07 43.86 42.50 43.23 2,843,638 -0.45(-1.03%)
Dec 07, 2009 43.58 44.82 43.44 43.68 2,156,053 -0.08(-0.18%)
Dec 04, 2009 45.69 46.97 42.94 43.76 4,533,310 -1.18(-2.63%)
Dec 03, 2009 46.36 46.66 44.89 44.94 2,198,315 -1.36(-2.94%)
Dec 02, 2009 47.12 47.51 45.95 46.30 2,200,498 -0.66(-1.41%)
Dec 01, 2009 46.52 47.50 46.33 46.96 2,750,401 +1.04(+2.26%)
Nov 30, 2009 45.60 46.66 45.31 45.92 2,525,635 +0.03(+0.07%)
Nov 27, 2009 45.26 46.20 44.46 45.89 1,492,063 -1.57(-3.31%)
Nov 25, 2009 46.78 47.89 45.99 47.46 2,066,403 +2.14(+4.72%)
Nov 24, 2009 45.05 46.55 44.86 45.32 2,765,528 +0.03(+0.07%)
Nov 23, 2009 47.15 48.02 44.45 45.29 4,293,334 -0.71(-1.54%)
Nov 20, 2009 47.14 47.16 44.95 46.00 4,207,921 -1.55(-3.26%)
Nov 19, 2009 48.34 48.91 46.96 47.55 2,795,331 -1.97(-3.98%)
Nov 18, 2009 50.00 50.49 48.94 49.52 2,373,745 -0.21(-0.42%)
Nov 17, 2009 48.32 49.89 48.07 49.73 1,987,936 +0.92(+1.88%)
Nov 16, 2009 47.48 49.54 47.47 48.81 2,469,686 +1.97(+4.21%)
Nov 13, 2009 47.04 47.57 46.32 46.84 2,354,590 -0.09(-0.19%)
Nov 12, 2009 48.29 48.68 46.42 46.93 2,850,517 -1.62(-3.34%)
Nov 11, 2009 49.11 50.21 48.38 48.55 3,542,791 +0.05(+0.10%)
Nov 10, 2009 47.38 48.69 47.36 48.50 3,121,642 +0.79(+1.66%)
Nov 09, 2009 46.27 47.80 46.15 47.71 2,949,367 +2.25(+4.95%)
Nov 06, 2009 44.97 46.60 44.50 45.46 2,078,615 +0.10(+0.22%)
Nov 05, 2009 44.93 46.03 44.66 45.36 2,292,486 +0.86(+1.93%)
Nov 04, 2009 44.84 45.48 44.28 44.50 3,117,906 +0.31(+0.70%)
Nov 03, 2009 42.55 44.93 42.18 44.19 3,213,941 +0.84(+1.94%)
Nov 02, 2009 43.38 44.38 42.27 43.35 4,162,458 +0.54(+1.26%)
Oct 30, 2009 46.10 46.10 42.66 42.81 5,928,738 -3.00(-6.55%)
Oct 29, 2009 45.00 46.39 44.76 45.81 2,812,244 +2.01(+4.59%)
Oct 28, 2009 45.63 45.65 43.57 43.80 4,925,508 -2.25(-4.89%)
Oct 27, 2009 46.68 47.28 45.82 46.05 3,031,790 -0.38(-0.82%)
Oct 26, 2009 47.61 49.69 46.25 46.43 3,576,072 -0.99(-2.09%)
Oct 23, 2009 47.81 48.01 47.11 47.42 3,665,179 -1.58(-3.22%)
Oct 22, 2009 49.44 49.84 47.66 49.00 7,505,143 -2.08(-4.07%)
Oct 21, 2009 50.45 53.04 50.17 51.08 3,853,460 +0.32(+0.63%)
Oct 20, 2009 49.45 50.91 49.36 50.76 2,941,971 -0.32(-0.63%)
Oct 19, 2009 49.54 52.06 49.24 51.08 3,321,185 +1.43(+2.88%)
Oct 16, 2009 49.96 50.58 49.21 49.65 3,447,511 -1.37(-2.69%)
Oct 15, 2009 50.54 51.16 49.90 51.02 2,925,360 -0.03(-0.06%)
Oct 14, 2009 51.07 51.36 50.52 51.05 2,337,815 +1.00(+2.00%)
Oct 13, 2009 49.67 50.34 48.26 50.05 2,691,436 +0.33(+0.66%)
Oct 12, 2009 50.97 51.25 49.30 49.72 2,585,915 +0.57(+1.16%)
Oct 09, 2009 49.02 49.68 48.06 49.15 1,744,623 -0.36(-0.73%)
Oct 08, 2009 48.00 49.96 48.00 49.51 3,413,945 +2.01(+4.23%)
Oct 07, 2009 47.72 48.42 46.32 47.50 3,527,243 -0.05(-0.11%)
Oct 06, 2009 45.66 48.17 45.41 47.55 3,955,044 +2.03(+4.46%)
Oct 05, 2009 43.63 45.84 43.50 45.52 3,448,541 +2.48(+5.76%)
Oct 02, 2009 42.48 44.12 42.24 43.04 2,635,249 -0.24(-0.55%)
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.