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 (%)
Apr 30, 2009 32.83 33.00 30.70 31.28 3,506,839 -0.81(-2.52%)
Apr 29, 2009 29.97 32.55 29.97 32.09 5,718,361 +2.70(+9.19%)
Apr 28, 2009 28.96 29.73 28.96 29.39 3,498,893 -0.21(-0.71%)
Apr 27, 2009 29.56 30.23 29.12 29.60 3,208,197 -0.86(-2.82%)
Apr 24, 2009 29.24 31.99 28.70 30.46 6,958,962 +1.28(+4.39%)
Apr 23, 2009 27.76 30.13 27.24 29.18 9,687,336 +3.28(+12.66%)
Apr 22, 2009 25.21 26.92 25.03 25.90 4,094,423 +0.45(+1.77%)
Apr 21, 2009 24.32 25.91 24.01 25.45 3,442,046 +0.88(+3.58%)
Apr 20, 2009 25.66 25.89 24.53 24.57 3,665,909 -1.93(-7.28%)
Apr 17, 2009 26.89 27.34 26.36 26.50 3,369,437 -0.36(-1.34%)
Apr 16, 2009 27.38 27.82 26.50 26.86 3,136,641 -0.26(-0.96%)
Apr 15, 2009 26.43 27.15 25.88 27.12 4,135,822 -0.74(-2.66%)
Apr 14, 2009 27.22 28.97 26.92 27.86 5,108,121 +0.53(+1.94%)
Apr 13, 2009 26.42 27.78 25.75 27.33 3,353,616 +0.28(+1.04%)
Apr 09, 2009 27.09 27.67 26.77 27.05 4,505,708 +1.01(+3.88%)
Apr 08, 2009 25.83 26.55 25.29 26.04 4,833,545 +0.29(+1.13%)
Apr 07, 2009 26.52 26.80 25.38 25.75 4,016,430 -1.68(-6.12%)
Apr 06, 2009 27.70 27.90 26.74 27.43 4,168,798 -0.84(-2.97%)
Apr 03, 2009 28.04 28.99 27.66 28.27 4,360,246 +0.27(+0.96%)
Apr 02, 2009 27.66 28.47 27.15 28.00 4,409,169 +1.68(+6.38%)
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.