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 (%)
Jan 30, 2009 29.36 29.90 27.07 27.26 0 -1.37(-4.79%)
Jan 29, 2009 29.50 29.98 28.42 28.63 6,813,197 -0.31(-1.07%)
Jan 28, 2009 28.91 29.70 28.03 28.94 5,033,482 +1.26(+4.55%)
Jan 27, 2009 27.02 28.81 26.94 27.68 4,378,790 +1.71(+6.58%)
Jan 26, 2009 26.77 27.26 25.23 25.97 3,680,811 +0.15(+0.58%)
Jan 23, 2009 24.94 26.81 24.21 25.82 4,535,298 +0.07(+0.27%)
Jan 22, 2009 25.87 26.56 24.61 25.75 4,437,512 -0.92(-3.45%)
Jan 21, 2009 25.53 26.73 24.65 26.67 5,208,518 +2.09(+8.50%)
Jan 20, 2009 24.52 26.67 24.36 24.58 4,655,887 -1.90(-7.18%)
Jan 16, 2009 27.75 28.36 25.44 26.48 5,378,040 +0.10(+0.38%)
Jan 15, 2009 27.42 27.88 24.75 26.38 6,462,438 -0.66(-2.44%)
Jan 14, 2009 28.95 28.95 26.37 27.04 5,892,000 -3.16(-10.46%)
Jan 13, 2009 28.86 30.62 28.40 30.20 4,019,202 +1.23(+4.25%)
Jan 12, 2009 31.36 31.36 28.37 28.97 3,741,923 -2.74(-8.64%)
Jan 09, 2009 33.32 33.73 31.18 31.71 3,650,362 -1.21(-3.68%)
Jan 08, 2009 31.05 33.50 30.94 32.92 5,117,122 +1.55(+4.94%)
Jan 07, 2009 35.69 35.69 31.14 31.37 6,345,292 -5.22(-14.27%)
Jan 06, 2009 35.84 37.66 35.82 36.59 5,665,554 +1.72(+4.93%)
Jan 05, 2009 31.87 35.90 31.45 34.87 5,672,154 +2.72(+8.46%)
Jan 02, 2009 28.69 32.50 28.64 32.15 4,574,656 +3.57(+12.49%)
Jan 01, 2009 27.84 29.35 27.80 28.58 0 +0.00(+0.00%)
Dec 31, 2008 27.84 29.35 27.80 28.58 3,323,704 +0.40(+1.42%)
Dec 30, 2008 27.66 28.27 27.01 28.18 2,696,853 +0.33(+1.18%)
Dec 29, 2008 28.06 28.70 26.96 27.85 2,040,320 +0.37(+1.35%)
Dec 26, 2008 26.48 27.72 26.01 27.48 1,422,424 +1.11(+4.21%)
Dec 24, 2008 26.05 26.52 25.31 26.37 816,734 -0.01(-0.04%)
Dec 23, 2008 26.36 27.53 25.94 26.38 2,964,616 +0.57(+2.21%)
Dec 22, 2008 28.30 29.65 25.10 25.81 4,134,107 -3.57(-12.15%)
Dec 19, 2008 29.07 30.22 28.39 29.38 3,940,542 +0.35(+1.21%)
Dec 18, 2008 33.03 33.03 28.64 29.03 4,001,624 -3.34(-10.32%)
Dec 17, 2008 31.03 34.50 30.55 32.37 4,560,698 +1.10(+3.52%)
Dec 16, 2008 30.01 31.47 29.05 31.27 3,560,773 +1.88(+6.40%)
Dec 15, 2008 31.89 32.63 28.75 29.39 4,553,854 -0.55(-1.84%)
Dec 12, 2008 28.58 30.44 28.33 29.94 3,883,560 -0.66(-2.16%)
Dec 11, 2008 31.67 34.83 29.85 30.60 5,992,077 -1.07(-3.38%)
Dec 10, 2008 29.76 32.53 29.33 31.67 5,622,213 +3.86(+13.88%)
Dec 09, 2008 26.79 29.48 26.32 27.81 4,654,964 +0.47(+1.72%)
Dec 08, 2008 25.87 27.96 25.75 27.34 5,040,265 +3.15(+13.02%)
Dec 05, 2008 21.88 24.27 20.67 24.19 0 +1.91(+8.57%)
Dec 04, 2008 25.50 26.54 21.42 22.28 5,156,496 -3.80(-14.57%)
Dec 03, 2008 25.01 27.63 24.72 26.08 4,864,461 -1.12(-4.12%)
Dec 02, 2008 24.95 27.47 24.86 27.20 5,311,452 +3.18(+13.24%)
Dec 01, 2008 27.00 27.49 24.00 24.02 3,773,503 -4.95(-17.09%)
Nov 28, 2008 30.05 30.05 27.95 28.97 1,282,448 -1.14(-3.79%)
Nov 26, 2008 27.35 30.57 26.43 30.11 4,851,319 +2.50(+9.05%)
Nov 25, 2008 25.53 28.15 24.65 27.61 6,418,099 +2.73(+10.97%)
Nov 24, 2008 21.57 25.59 21.47 24.88 6,065,538 +4.08(+19.62%)
Nov 21, 2008 19.71 21.10 18.75 20.80 7,527,583 +1.97(+10.46%)
Nov 20, 2008 21.11 21.46 18.50 18.83 6,815,221 -2.86(-13.19%)
Nov 19, 2008 23.57 24.24 21.51 21.69 5,811,514 -2.18(-9.13%)
Nov 18, 2008 24.75 25.63 22.56 23.87 6,273,372 -0.89(-3.59%)
Nov 17, 2008 25.03 25.87 23.55 24.76 5,709,938 -0.76(-2.98%)
Nov 14, 2008 26.48 27.40 25.13 25.52 0 -2.12(-7.67%)
Nov 13, 2008 23.36 27.70 22.55 27.64 6,625,290 +4.49(+19.40%)
Nov 12, 2008 25.39 25.80 22.94 23.15 4,674,571 -3.30(-12.48%)
Nov 11, 2008 27.37 27.66 25.38 26.45 6,072,598 -2.35(-8.16%)
Nov 10, 2008 29.12 31.72 28.10 28.80 5,335,684 +1.06(+3.82%)
Nov 07, 2008 25.74 28.04 25.40 27.74 9,138,469 +2.62(+10.43%)
Nov 06, 2008 30.80 30.84 24.78 25.12 10,322,721 -6.40(-20.30%)
Nov 05, 2008 34.26 34.49 31.00 31.52 6,969,632 -4.01(-11.29%)
Nov 04, 2008 33.99 36.25 33.54 35.53 5,690,575 +2.72(+8.29%)
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.