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 (%)
Feb 28, 2005 22.88 23.31 22.30 22.92 2,291,300 +0.05(+0.20%)
Feb 25, 2005 22.00 23.06 22.00 22.88 2,095,400 +1.10(+5.05%)
Feb 24, 2005 20.96 21.92 20.95 21.77 1,567,200 +0.93(+4.46%)
Feb 23, 2005 20.60 21.10 20.40 20.84 992,100 +0.25(+1.21%)
Feb 22, 2005 21.00 21.45 20.55 20.59 1,593,400 -1.01(-4.65%)
Feb 18, 2005 20.95 21.68 20.94 21.60 1,107,900 +0.65(+3.08%)
Feb 17, 2005 21.43 21.60 20.80 20.95 1,247,100 -0.55(-2.56%)
Feb 16, 2005 20.26 21.92 20.25 21.50 3,029,400 +0.55(+2.65%)
Feb 15, 2005 21.80 21.92 20.78 20.95 3,367,200 -0.94(-4.27%)
Feb 14, 2005 22.02 22.23 21.82 21.89 542,700 -0.09(-0.43%)
Feb 11, 2005 21.65 22.20 21.56 21.98 747,700 +0.30(+1.41%)
Feb 10, 2005 21.74 21.85 21.57 21.68 597,300 +0.05(+0.21%)
Feb 09, 2005 21.79 21.93 21.55 21.63 668,700 -0.18(-0.80%)
Feb 08, 2005 21.30 21.85 20.88 21.80 899,500 +0.04(+0.18%)
Feb 07, 2005 21.93 22.02 21.64 21.77 663,600 -0.07(-0.34%)
Feb 04, 2005 21.42 21.99 21.33 21.84 1,207,300 +0.52(+2.44%)
Feb 03, 2005 21.36 21.48 21.12 21.32 811,400 -0.04(-0.19%)
Feb 02, 2005 21.25 21.61 20.96 21.36 781,100 +0.11(+0.52%)
Feb 01, 2005 21.38 21.50 21.17 21.25 848,800 +0.16(+0.73%)
Jan 31, 2005 20.86 21.38 20.84 21.09 1,095,800 +0.23(+1.13%)
Jan 28, 2005 21.11 21.23 20.77 20.86 1,179,200 -0.48(-2.27%)
Jan 27, 2005 20.70 21.45 20.55 21.34 2,378,900 +1.47(+7.40%)
Jan 26, 2005 19.71 19.99 19.50 19.88 486,200 +0.16(+0.84%)
Jan 25, 2005 20.00 20.07 19.64 19.71 629,600 -0.12(-0.63%)
Jan 24, 2005 20.18 20.40 19.75 19.84 508,700 -0.17(-0.85%)
Jan 21, 2005 20.12 20.32 19.98 20.00 627,400 +0.02(+0.08%)
Jan 20, 2005 19.93 20.25 19.75 19.99 679,400 -0.12(-0.62%)
Jan 19, 2005 20.41 20.75 20.04 20.11 613,500 -0.30(-1.45%)
Jan 18, 2005 20.43 20.68 20.29 20.41 847,700 +0.26(+1.29%)
Jan 14, 2005 20.12 20.32 20.02 20.15 832,700 +0.09(+0.45%)
Jan 13, 2005 19.43 20.25 19.30 20.06 1,554,800 +0.68(+3.54%)
Jan 12, 2005 19.02 19.38 18.58 19.38 927,900 +0.39(+2.08%)
Jan 11, 2005 19.35 19.42 18.98 18.98 618,700 -0.22(-1.15%)
Jan 10, 2005 19.27 19.61 19.16 19.20 821,000 +0.05(+0.26%)
Jan 07, 2005 19.20 19.35 19.07 19.15 591,000 -0.02(-0.08%)
Jan 06, 2005 18.98 19.38 18.93 19.16 827,400 +0.21(+1.13%)
Jan 05, 2005 19.40 19.57 18.87 18.95 932,500 -0.38(-1.94%)
Jan 04, 2005 19.96 20.13 19.29 19.32 932,300 -0.61(-3.04%)
Jan 03, 2005 20.52 20.52 19.76 19.93 1,895,600 -0.59(-2.90%)
Dec 31, 2004 20.34 20.72 20.23 20.52 324,300 +0.31(+1.56%)
Dec 30, 2004 20.54 20.54 20.09 20.21 670,200 -0.38(-1.85%)
Dec 29, 2004 20.68 20.68 20.38 20.59 458,100 +0.09(+0.44%)
Dec 28, 2004 20.32 20.62 20.32 20.50 785,600 +0.23(+1.11%)
Dec 27, 2004 20.82 20.93 20.23 20.27 451,500 -0.32(-1.53%)
Dec 23, 2004 20.61 20.96 20.49 20.59 400,400 -0.00(-0.02%)
Dec 22, 2004 21.15 21.25 20.49 20.59 625,400 -0.39(-1.86%)
Dec 21, 2004 20.98 21.10 20.72 20.98 1,564,500 +0.81(+4.01%)
Dec 20, 2004 20.62 20.64 20.14 20.18 711,100 -0.45(-2.18%)
Dec 17, 2004 20.38 20.68 20.06 20.62 1,159,600 +0.70(+3.51%)
Dec 16, 2004 20.40 20.61 19.86 19.93 1,385,600 -0.27(-1.31%)
Dec 15, 2004 20.10 20.28 20.00 20.19 817,900 +0.18(+0.90%)
Dec 14, 2004 20.16 20.34 19.80 20.01 1,011,600 -0.04(-0.22%)
Dec 13, 2004 19.62 20.18 19.59 20.05 1,219,700 +0.63(+3.24%)
Dec 10, 2004 19.74 20.05 19.38 19.43 664,600 -0.23(-1.20%)
Dec 09, 2004 19.29 19.73 19.14 19.66 659,900 +0.18(+0.90%)
Dec 08, 2004 19.07 19.66 18.95 19.48 1,438,800 -0.19(-0.94%)
Dec 07, 2004 20.31 20.33 19.50 19.67 1,050,500 -0.64(-3.15%)
Dec 06, 2004 20.65 20.79 20.04 20.31 882,200 -0.31(-1.50%)
Dec 03, 2004 20.09 20.66 20.06 20.62 2,060,500 +0.37(+1.83%)
Dec 02, 2004 21.09 21.20 19.95 20.25 3,274,400 -0.95(-4.48%)
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.