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 27, 2009 26.58 28.52 25.85 27.25 0 -0.39(-1.41%)
Feb 26, 2009 27.71 28.94 27.26 27.64 4,494,002 +0.48(+1.77%)
Feb 25, 2009 27.08 28.26 26.15 27.16 4,959,803 -0.09(-0.33%)
Feb 24, 2009 24.77 27.40 24.77 27.25 5,098,266 +2.71(+11.04%)
Feb 23, 2009 28.44 28.59 24.44 24.54 5,654,310 -2.69(-9.88%)
Feb 20, 2009 26.40 27.63 25.95 27.23 4,256,209 -0.58(-2.09%)
Feb 19, 2009 28.49 28.92 27.53 27.81 4,548,114 +0.21(+0.76%)
Feb 18, 2009 28.20 28.93 26.86 27.60 3,432,277 -0.30(-1.08%)
Feb 17, 2009 30.12 30.12 27.89 27.90 4,338,788 -3.63(-11.51%)
Feb 13, 2009 31.27 32.53 31.03 31.53 4,426,340 +0.31(+0.99%)
Feb 12, 2009 29.95 31.25 29.12 31.22 4,893,574 +0.75(+2.46%)
Feb 11, 2009 31.17 31.99 29.75 30.47 4,425,035 -0.18(-0.59%)
Feb 10, 2009 33.45 34.41 30.11 30.65 4,566,912 -2.53(-7.63%)
Feb 09, 2009 33.38 34.79 32.20 33.18 4,691,639 +0.07(+0.21%)
Feb 06, 2009 30.35 33.69 30.20 33.11 6,202,623 +2.49(+8.13%)
Feb 05, 2009 28.55 30.85 28.25 30.62 4,422,528 +1.50(+5.15%)
Feb 04, 2009 29.00 30.13 28.36 29.12 3,995,941 +0.56(+1.96%)
Feb 03, 2009 27.18 29.11 27.17 28.56 4,480,397 +1.69(+6.29%)
Feb 02, 2009 26.08 27.64 26.08 26.87 4,349,251 -0.39(-1.43%)
Jan 30, 2009 29.36 29.90 27.07 27.26 0 -1.37(-4.79%)
Jan 29, 2009 29.50 29.98 28.42 28.63 6,813,197 -0.31(-1.07%)
Jan 28, 2009 28.91 29.70 28.03 28.94 5,033,482 +1.26(+4.55%)
Jan 27, 2009 27.02 28.81 26.94 27.68 4,378,790 +1.71(+6.58%)
Jan 26, 2009 26.77 27.26 25.23 25.97 3,680,811 +0.15(+0.58%)
Jan 23, 2009 24.94 26.81 24.21 25.82 4,535,298 +0.07(+0.27%)
Jan 22, 2009 25.87 26.56 24.61 25.75 4,437,512 -0.92(-3.45%)
Jan 21, 2009 25.53 26.73 24.65 26.67 5,208,518 +2.09(+8.50%)
Jan 20, 2009 24.52 26.67 24.36 24.58 4,655,887 -1.90(-7.18%)
Jan 16, 2009 27.75 28.36 25.44 26.48 5,378,040 +0.10(+0.38%)
Jan 15, 2009 27.42 27.88 24.75 26.38 6,462,438 -0.66(-2.44%)
Jan 14, 2009 28.95 28.95 26.37 27.04 5,892,000 -3.16(-10.46%)
Jan 13, 2009 28.86 30.62 28.40 30.20 4,019,202 +1.23(+4.25%)
Jan 12, 2009 31.36 31.36 28.37 28.97 3,741,923 -2.74(-8.64%)
Jan 09, 2009 33.32 33.73 31.18 31.71 3,650,362 -1.21(-3.68%)
Jan 08, 2009 31.05 33.50 30.94 32.92 5,117,122 +1.55(+4.94%)
Jan 07, 2009 35.69 35.69 31.14 31.37 6,345,292 -5.22(-14.27%)
Jan 06, 2009 35.84 37.66 35.82 36.59 5,665,554 +1.72(+4.93%)
Jan 05, 2009 31.87 35.90 31.45 34.87 5,672,154 +2.72(+8.46%)
Jan 02, 2009 28.69 32.50 28.64 32.15 4,574,656 +3.57(+12.49%)
Jan 01, 2009 27.84 29.35 27.80 28.58 0 +0.00(+0.00%)
Dec 31, 2008 27.84 29.35 27.80 28.58 3,323,704 +0.40(+1.42%)
Dec 30, 2008 27.66 28.27 27.01 28.18 2,696,853 +0.33(+1.18%)
Dec 29, 2008 28.06 28.70 26.96 27.85 2,040,320 +0.37(+1.35%)
Dec 26, 2008 26.48 27.72 26.01 27.48 1,422,424 +1.11(+4.21%)
Dec 24, 2008 26.05 26.52 25.31 26.37 816,734 -0.01(-0.04%)
Dec 23, 2008 26.36 27.53 25.94 26.38 2,964,616 +0.57(+2.21%)
Dec 22, 2008 28.30 29.65 25.10 25.81 4,134,107 -3.57(-12.15%)
Dec 19, 2008 29.07 30.22 28.39 29.38 3,940,542 +0.35(+1.21%)
Dec 18, 2008 33.03 33.03 28.64 29.03 4,001,624 -3.34(-10.32%)
Dec 17, 2008 31.03 34.50 30.55 32.37 4,560,698 +1.10(+3.52%)
Dec 16, 2008 30.01 31.47 29.05 31.27 3,560,773 +1.88(+6.40%)
Dec 15, 2008 31.89 32.63 28.75 29.39 4,553,854 -0.55(-1.84%)
Dec 12, 2008 28.58 30.44 28.33 29.94 3,883,560 -0.66(-2.16%)
Dec 11, 2008 31.67 34.83 29.85 30.60 5,992,077 -1.07(-3.38%)
Dec 10, 2008 29.76 32.53 29.33 31.67 5,622,213 +3.86(+13.88%)
Dec 09, 2008 26.79 29.48 26.32 27.81 4,654,964 +0.47(+1.72%)
Dec 08, 2008 25.87 27.96 25.75 27.34 5,040,265 +3.15(+13.02%)
Dec 05, 2008 21.88 24.27 20.67 24.19 0 +1.91(+8.57%)
Dec 04, 2008 25.50 26.54 21.42 22.28 5,156,496 -3.80(-14.57%)
Dec 03, 2008 25.01 27.63 24.72 26.08 4,864,461 -1.12(-4.12%)
Dec 02, 2008 24.95 27.47 24.86 27.20 5,311,452 +3.18(+13.24%)
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.