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%)
Apr 01, 2009 24.78 26.61 24.19 26.32 4,429,953 +1.08(+4.28%)
Mar 31, 2009 26.12 26.38 25.06 25.24 4,179,769 -1.87(-6.88%)
Mar 30, 2009 27.24 27.30 25.06 27.11 5,109,401 -2.52(-8.52%)
Mar 26, 2009 29.75 30.25 28.75 29.63 4,482,298 +0.70(+2.42%)
Mar 25, 2009 30.18 30.81 28.05 28.93 4,820,144 -1.18(-3.92%)
Mar 24, 2009 30.35 30.75 29.34 30.11 4,384,401 -0.94(-3.03%)
Mar 23, 2009 30.52 31.05 30.25 31.05 5,844,713 +2.30(+8.00%)
Mar 20, 2009 31.05 31.05 28.34 28.75 4,530,674 -2.22(-7.17%)
Mar 19, 2009 29.78 32.02 29.58 30.97 5,962,226 +2.53(+8.90%)
Mar 18, 2009 27.66 29.07 26.79 28.44 4,820,151 +0.29(+1.03%)
Mar 17, 2009 27.46 28.15 26.03 28.15 3,646,217 +0.67(+2.44%)
Mar 16, 2009 27.03 28.76 26.23 27.48 5,670,120 +1.43(+5.49%)
Mar 13, 2009 27.30 27.55 25.50 26.05 0 -1.17(-4.30%)
Mar 12, 2009 27.50 27.51 25.28 27.22 5,008,209 +0.02(+0.07%)
Mar 11, 2009 27.76 28.40 26.51 27.20 4,489,122 -0.13(-0.48%)
Mar 10, 2009 25.82 27.90 25.60 27.33 5,177,441 +2.45(+9.85%)
Mar 09, 2009 24.30 26.45 23.81 24.88 4,024,836 +0.00(+0.00%)
Mar 06, 2009 26.07 26.61 23.91 24.88 0 -0.65(-2.55%)
Mar 05, 2009 24.78 26.50 24.75 25.53 5,575,252 -0.79(-3.00%)
Mar 04, 2009 24.99 27.66 24.76 26.32 7,133,581 +3.74(+16.56%)
Mar 02, 2009 26.00 26.66 22.47 22.58 7,543,813 -4.67(-17.14%)
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%)
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.