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 (%)
Aug 31, 2016 18.30 18.57 18.05 18.24 2,962,899 -0.24(-1.30%)
Aug 30, 2016 18.72 19.08 18.30 18.48 3,065,939 -0.06(-0.32%)
Aug 29, 2016 18.07 18.64 17.96 18.54 2,454,183 +0.41(+2.26%)
Aug 26, 2016 18.13 18.60 17.95 18.13 3,810,748 +0.12(+0.67%)
Aug 25, 2016 17.67 18.04 17.55 18.01 2,670,525 +0.32(+1.81%)
Aug 24, 2016 17.91 18.33 17.62 17.69 2,457,054 -0.25(-1.39%)
Aug 23, 2016 17.48 18.02 17.31 17.94 2,838,627 +0.43(+2.46%)
Aug 22, 2016 17.20 17.73 17.13 17.51 4,417,662 +0.05(+0.29%)
Aug 19, 2016 18.10 18.10 17.40 17.46 4,776,232 -0.88(-4.80%)
Aug 18, 2016 18.20 18.68 18.14 18.34 3,193,760 +0.28(+1.55%)
Aug 17, 2016 17.77 18.06 17.48 18.06 3,407,265 +0.20(+1.12%)
Aug 16, 2016 17.96 18.11 17.52 17.86 3,530,960 -0.07(-0.39%)
Aug 15, 2016 17.55 18.27 17.36 17.93 5,450,930 +0.70(+4.06%)
Aug 12, 2016 17.89 18.05 17.14 17.23 3,098,696 -0.53(-2.98%)
Aug 11, 2016 18.00 18.25 17.72 17.76 3,750,566 -0.07(-0.39%)
Aug 10, 2016 18.66 18.69 17.80 17.83 4,262,202 -0.66(-3.57%)
Aug 09, 2016 19.10 19.15 18.47 18.49 2,713,998 -0.47(-2.48%)
Aug 08, 2016 19.21 19.44 18.94 18.96 4,261,581 -0.09(-0.47%)
Aug 05, 2016 19.13 19.20 18.89 19.05 2,790,823 +0.11(+0.58%)
Aug 04, 2016 18.72 19.21 18.67 18.94 2,953,564 +0.12(+0.64%)
Aug 03, 2016 18.50 18.83 18.20 18.82 3,128,916 +0.42(+2.28%)
Aug 02, 2016 18.89 19.03 18.02 18.40 4,683,873 -0.12(-0.65%)
Aug 01, 2016 19.24 19.28 18.51 18.52 4,182,070 -0.86(-4.44%)
Jul 29, 2016 19.20 19.44 18.94 19.38 3,252,586 +0.21(+1.10%)
Jul 28, 2016 18.89 19.42 18.83 19.17 6,065,958 +0.28(+1.48%)
Jul 27, 2016 18.52 19.62 18.03 18.89 7,370,626 +0.54(+2.94%)
Jul 26, 2016 17.07 18.46 16.78 18.35 6,418,817 +1.18(+6.87%)
Jul 25, 2016 16.91 17.33 16.81 17.17 6,155,325 +0.13(+0.76%)
Jul 22, 2016 17.02 17.09 16.69 17.04 3,812,163 +0.08(+0.47%)
Jul 21, 2016 17.27 17.28 16.75 16.96 3,513,480 -0.10(-0.59%)
Jul 20, 2016 16.41 17.19 16.26 17.06 7,024,252 +0.45(+2.71%)
Jul 19, 2016 16.88 16.95 16.48 16.61 3,179,153 -0.36(-2.12%)
Jul 18, 2016 16.96 17.18 16.86 16.97 3,866,694 -0.22(-1.28%)
Jul 15, 2016 16.83 17.31 16.75 17.19 3,228,794 +0.43(+2.57%)
Jul 14, 2016 17.00 17.24 16.71 16.76 2,945,084 +0.05(+0.30%)
Jul 13, 2016 17.04 17.09 16.49 16.71 2,703,942 -0.27(-1.59%)
Jul 12, 2016 16.70 17.29 16.70 16.98 3,495,657 +0.61(+3.73%)
Jul 11, 2016 16.37 16.62 16.21 16.37 2,960,999 +0.13(+0.80%)
Jul 08, 2016 16.23 15.96 16.05 16.24 3,744,563 +0.28(+1.75%)
Jul 07, 2016 16.76 16.90 15.80 15.96 3,955,430 -0.61(-3.68%)
Jul 06, 2016 15.59 16.66 15.48 16.57 9,479,956 +0.75(+4.74%)
Jul 05, 2016 15.93 16.00 15.03 15.82 5,624,790 -0.58(-3.54%)
Jul 01, 2016 15.80 16.40 16.40 16.40 4,178,800 +0.31(+1.93%)
Jun 30, 2016 15.99 16.14 15.71 16.09 4,651,929 +0.18(+1.13%)
Jun 29, 2016 15.45 16.34 15.37 15.91 8,015,473 +0.75(+4.95%)
Jun 28, 2016 14.14 15.30 14.13 15.16 4,619,952 +1.53(+11.23%)
Jun 27, 2016 14.31 14.34 13.36 13.63 5,516,652 -0.95(-6.52%)
Jun 24, 2016 14.77 14.90 14.60 14.58 4,129,092 -0.91(-5.87%)
Jun 23, 2016 14.99 15.50 14.88 15.49 3,902,466 +0.75(+5.09%)
Jun 22, 2016 15.03 15.27 14.73 14.74 4,124,897 -0.17(-1.14%)
Jun 21, 2016 14.63 15.02 14.47 14.91 3,968,178 +0.16(+1.08%)
Jun 20, 2016 14.79 15.00 14.50 14.75 6,388,909 +0.45(+3.15%)
Jun 17, 2016 13.70 14.74 13.70 14.30 8,681,583 +0.80(+5.93%)
Jun 16, 2016 13.38 13.58 12.87 13.50 4,742,379 +0.00(+0.00%)
Jun 15, 2016 13.28 13.91 12.96 13.50 4,426,852 +0.22(+1.66%)
Jun 14, 2016 13.43 13.81 13.00 13.28 4,116,416 -0.35(-2.57%)
Jun 13, 2016 13.16 13.91 13.11 13.63 4,796,923 +0.25(+1.87%)
Jun 10, 2016 14.37 14.53 13.20 13.38 8,687,943 -1.28(-8.73%)
Jun 09, 2016 14.82 14.85 14.22 14.66 6,244,600 -0.41(-2.72%)
Jun 08, 2016 15.59 15.94 15.01 15.07 7,974,551 -0.29(-1.89%)
Jun 07, 2016 15.50 15.64 15.25 15.36 4,724,169 -0.07(-0.45%)
Jun 06, 2016 15.69 15.75 15.25 15.43 5,525,491 -0.23(-1.47%)
Jun 03, 2016 15.31 15.72 15.16 15.66 4,447,669 +0.55(+3.64%)
Jun 02, 2016 15.15 15.25 14.89 15.11 6,497,954 -0.39(-2.52%)
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.