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, 2015 30.89 32.93 30.27 32.48 7,446,132 +1.61(+5.22%)
Apr 29, 2015 28.94 31.33 28.92 30.87 5,890,237 +1.96(+6.78%)
Apr 28, 2015 30.35 31.00 28.55 28.91 8,173,225 -0.97(-3.25%)
Apr 27, 2015 30.24 30.31 29.59 29.88 4,491,305 -0.32(-1.06%)
Apr 24, 2015 30.55 30.89 30.16 30.20 2,047,061 -0.48(-1.56%)
Apr 23, 2015 30.09 30.75 29.92 30.68 2,142,070 +0.66(+2.20%)
Apr 22, 2015 29.46 30.19 29.11 30.02 3,118,618 +0.53(+1.80%)
Apr 21, 2015 30.05 30.51 29.37 29.49 3,392,823 -0.56(-1.86%)
Apr 20, 2015 31.05 31.70 30.02 30.05 6,504,854 -1.09(-3.50%)
Apr 17, 2015 30.83 31.37 30.52 31.14 3,844,325 +0.00(+0.00%)
Apr 16, 2015 30.61 31.62 30.37 31.14 4,495,447 +0.36(+1.17%)
Apr 15, 2015 28.71 30.93 28.65 30.78 5,694,907 +2.38(+8.38%)
Apr 14, 2015 28.53 28.76 28.28 28.40 4,290,662 -0.16(-0.56%)
Apr 13, 2015 28.86 29.04 28.01 28.56 2,270,096 -0.15(-0.52%)
Apr 10, 2015 28.49 28.82 27.98 28.71 2,603,444 +0.23(+0.81%)
Apr 09, 2015 29.12 29.40 27.81 28.48 4,510,936 -0.59(-2.03%)
Apr 08, 2015 29.59 29.61 28.68 29.07 1,996,789 -0.35(-1.19%)
Apr 07, 2015 28.88 29.79 28.76 29.42 2,561,370 +0.74(+2.58%)
Apr 06, 2015 28.94 28.96 28.27 28.68 3,552,324 -0.41(-1.41%)
Apr 02, 2015 27.59 29.09 29.09 29.09 3,067,600 +1.36(+4.90%)
Apr 01, 2015 27.83 28.50 27.55 27.73 2,338,414 -0.16(-0.57%)
Mar 31, 2015 27.58 28.00 27.51 27.89 2,143,478 -0.04(-0.14%)
Mar 30, 2015 26.88 28.17 26.88 27.93 3,086,853 +1.17(+4.37%)
Mar 27, 2015 27.05 27.15 26.58 26.76 3,132,170 -0.65(-2.37%)
Mar 26, 2015 29.23 29.40 27.40 27.41 3,282,572 -1.61(-5.55%)
Mar 25, 2015 28.58 29.20 28.46 29.02 3,464,362 +0.72(+2.54%)
Mar 24, 2015 28.58 28.81 28.01 28.30 2,083,551 -0.32(-1.12%)
Mar 23, 2015 28.30 28.79 28.23 28.62 1,980,327 +0.43(+1.53%)
Mar 20, 2015 28.17 28.26 27.82 28.19 4,579,964 +0.29(+1.04%)
Mar 19, 2015 27.03 27.98 26.99 27.90 4,697,940 +0.39(+1.42%)
Mar 18, 2015 27.61 27.70 26.50 27.51 3,960,100 +0.51(+1.89%)
Mar 17, 2015 26.92 27.18 26.68 27.00 3,780,254 -0.02(-0.07%)
Mar 16, 2015 26.46 27.07 26.11 27.02 3,632,254 +0.46(+1.73%)
Mar 13, 2015 27.29 27.39 26.20 26.56 5,253,479 -1.05(-3.80%)
Mar 12, 2015 27.03 28.10 26.70 27.61 11,445,525 -1.09(-3.80%)
Mar 11, 2015 28.00 28.70 27.66 28.70 3,185,539 +0.70(+2.50%)
Mar 10, 2015 28.14 28.55 27.96 28.00 3,969,729 -0.55(-1.93%)
Mar 09, 2015 29.39 29.51 28.13 28.55 5,715,620 -0.91(-3.09%)
Mar 06, 2015 30.18 30.62 29.28 29.46 3,632,266 -0.91(-3.00%)
Mar 05, 2015 30.29 30.41 29.55 30.37 3,301,707 +0.08(+0.26%)
Mar 04, 2015 31.52 31.78 29.96 30.29 4,546,232 -1.49(-4.69%)
Mar 03, 2015 31.57 31.83 31.22 31.78 3,076,843 +0.30(+0.95%)
Mar 02, 2015 32.20 32.20 31.33 31.48 5,658,434 -0.72(-2.24%)
Feb 27, 2015 32.52 32.60 31.99 32.20 2,495,863 -0.10(-0.31%)
Feb 26, 2015 34.17 34.31 32.16 32.30 2,491,317 -2.02(-5.89%)
Feb 25, 2015 34.33 34.56 33.95 34.32 1,492,705 -0.02(-0.06%)
Feb 24, 2015 33.59 34.53 33.45 34.34 1,937,632 +1.00(+3.00%)
Feb 23, 2015 33.35 33.84 33.09 33.34 2,305,912 -0.49(-1.45%)
Feb 20, 2015 34.05 34.25 33.57 33.83 2,092,726 -0.16(-0.47%)
Feb 19, 2015 32.86 34.03 32.70 33.99 1,624,157 +0.58(+1.74%)
Feb 18, 2015 33.16 33.78 32.96 33.41 2,648,698 -0.05(-0.15%)
Feb 17, 2015 33.38 33.65 32.79 33.46 1,688,431 -0.14(-0.42%)
Feb 13, 2015 33.09 33.60 33.60 33.60 2,219,600 +0.87(+2.66%)
Feb 12, 2015 32.82 33.00 32.50 32.73 2,311,032 +0.34(+1.05%)
Feb 11, 2015 32.64 32.95 32.17 32.39 2,161,913 -0.56(-1.70%)
Feb 10, 2015 32.85 33.00 32.21 32.95 2,372,462 +0.05(+0.15%)
Feb 09, 2015 31.95 33.22 31.95 32.90 3,880,875 +0.96(+3.01%)
Feb 06, 2015 31.95 32.86 31.76 31.94 3,409,171 +0.15(+0.47%)
Feb 05, 2015 31.52 31.94 31.37 31.79 2,019,048 +0.56(+1.79%)
Feb 04, 2015 31.83 32.50 31.05 31.23 5,377,983 -1.03(-3.19%)
Feb 03, 2015 30.74 32.39 30.56 32.26 5,328,838 +2.00(+6.61%)
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.