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 (%)
Mar 31, 2017 16.20 16.86 16.20 16.78 3,324,601 +0.57(+3.52%)
Mar 30, 2017 16.52 16.62 16.16 16.21 3,423,484 -0.23(-1.40%)
Mar 29, 2017 16.12 16.50 16.03 16.44 2,209,130 +0.44(+2.75%)
Mar 28, 2017 15.65 16.07 15.41 16.00 2,784,059 +0.38(+2.43%)
Mar 27, 2017 15.49 15.64 15.16 15.62 2,650,317 -0.09(-0.57%)
Mar 24, 2017 15.69 16.05 15.57 15.71 3,966,746 +0.01(+0.06%)
Mar 23, 2017 15.39 15.82 15.24 15.70 4,303,481 +0.34(+2.21%)
Mar 22, 2017 15.29 15.77 15.26 15.36 2,704,904 -0.01(-0.07%)
Mar 21, 2017 15.83 15.99 15.16 15.37 3,651,944 -0.36(-2.29%)
Mar 20, 2017 15.11 15.78 14.90 15.73 2,791,465 +0.63(+4.17%)
Mar 17, 2017 15.23 15.46 15.01 15.10 5,084,839 -0.11(-0.72%)
Mar 16, 2017 15.77 15.93 15.21 15.21 2,063,028 -0.46(-2.94%)
Mar 15, 2017 15.27 15.75 15.20 15.67 2,699,392 +0.56(+3.71%)
Mar 14, 2017 15.19 15.19 14.75 15.11 2,392,543 -0.24(-1.56%)
Mar 13, 2017 15.22 15.52 15.16 15.35 2,083,472 +0.16(+1.05%)
Mar 10, 2017 15.40 15.57 14.90 15.19 3,392,923 -0.16(-1.04%)
Mar 09, 2017 14.85 15.36 14.76 15.35 3,807,686 +0.43(+2.88%)
Mar 08, 2017 15.40 15.58 14.83 14.92 4,682,250 -0.47(-3.05%)
Mar 07, 2017 15.70 15.73 15.33 15.39 1,667,710 -0.31(-1.97%)
Mar 06, 2017 15.40 15.72 15.37 15.70 2,054,448 +0.25(+1.62%)
Mar 03, 2017 15.54 15.56 15.22 15.45 3,877,131 -0.04(-0.26%)
Mar 02, 2017 15.96 16.04 15.48 15.49 3,836,976 -0.56(-3.49%)
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.