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 29, 2011 52.95 55.07 52.95 54.09 3,428,112 +1.00(+1.88%)
Apr 28, 2011 50.71 53.22 50.37 53.09 4,443,215 +2.10(+4.12%)
Apr 27, 2011 50.94 51.13 49.86 50.99 2,262,807 +0.00(+0.00%)
Apr 26, 2011 51.09 51.55 50.50 50.99 1,907,358 +0.16(+0.31%)
Apr 25, 2011 51.31 51.35 50.46 50.83 1,644,802 -0.43(-0.84%)
Apr 21, 2011 50.60 51.53 50.52 51.26 2,240,322 +1.00(+1.99%)
Apr 20, 2011 49.84 50.70 49.24 50.26 2,953,156 +1.46(+2.99%)
Apr 19, 2011 49.44 49.67 48.20 48.80 3,526,571 -0.71(-1.43%)
Apr 18, 2011 50.01 50.23 49.05 49.51 2,523,753 -1.33(-2.62%)
Apr 15, 2011 50.98 51.15 50.18 50.84 3,329,364 +0.56(+1.11%)
Apr 14, 2011 50.15 51.06 49.71 50.28 2,329,303 -0.17(-0.34%)
Apr 13, 2011 50.25 51.12 49.66 50.45 4,020,268 +1.70(+3.49%)
Apr 12, 2011 49.77 49.89 48.43 48.75 3,488,229 -1.59(-3.16%)
Apr 11, 2011 52.42 52.74 50.11 50.34 3,109,667 -2.18(-4.15%)
Apr 08, 2011 52.26 52.87 51.87 52.52 2,852,446 +0.65(+1.25%)
Apr 07, 2011 50.98 52.24 50.93 51.87 3,309,171 +0.90(+1.77%)
Apr 06, 2011 52.89 53.00 50.80 50.97 3,304,955 -1.57(-2.99%)
Apr 05, 2011 52.26 53.13 52.12 52.54 3,107,045 -0.39(-0.74%)
Apr 04, 2011 53.48 54.09 52.45 52.93 2,699,429 -0.20(-0.38%)
Apr 01, 2011 54.30 54.78 52.65 53.13 3,429,810 -0.50(-0.93%)
Mar 31, 2011 53.43 55.09 53.43 53.63 3,338,460 +0.32(+0.60%)
Mar 30, 2011 53.31 53.31 53.31 53.31 3,507,958 +0.56(+1.06%)
Mar 29, 2011 53.21 53.31 52.04 52.75 5,313,929 -0.46(-0.86%)
Mar 28, 2011 55.04 55.63 53.17 53.21 4,777,969 -2.27(-4.09%)
Mar 25, 2011 55.58 56.18 55.00 55.48 3,430,634 -0.01(-0.02%)
Mar 24, 2011 55.83 55.88 54.37 55.49 2,745,202 +0.04(+0.07%)
Mar 23, 2011 53.91 55.68 53.84 55.45 3,375,512 +1.63(+3.03%)
Mar 22, 2011 54.53 54.71 53.19 53.82 4,828,684 -0.86(-1.57%)
Mar 21, 2011 55.04 55.04 54.00 54.68 3,315,442 +0.75(+1.39%)
Mar 18, 2011 56.11 56.32 53.10 53.93 6,814,072 -1.40(-2.53%)
Mar 17, 2011 53.57 55.49 52.67 55.33 6,972,713 +2.96(+5.65%)
Mar 16, 2011 52.05 53.93 51.42 52.37 7,235,168 +0.87(+1.69%)
Mar 15, 2011 50.23 51.67 50.13 51.50 5,214,163 +0.63(+1.24%)
Mar 14, 2011 49.60 51.00 49.36 50.87 4,218,260 +2.26(+4.65%)
Mar 11, 2011 47.45 49.00 47.38 48.61 2,107,705 +0.79(+1.65%)
Mar 10, 2011 49.25 49.39 47.72 47.82 2,938,612 -2.18(-4.36%)
Mar 09, 2011 50.62 51.04 49.53 50.00 1,695,026 -0.87(-1.71%)
Mar 08, 2011 51.56 51.92 49.96 50.87 2,069,783 +0.02(+0.04%)
Mar 07, 2011 52.96 52.98 50.27 50.85 2,508,963 -1.63(-3.11%)
Mar 04, 2011 52.52 53.03 51.83 52.48 2,928,119 -0.21(-0.40%)
Mar 03, 2011 51.49 52.84 51.35 52.69 3,557,302 +1.71(+3.35%)
Mar 02, 2011 49.50 51.25 49.10 50.98 3,420,710 +1.47(+2.97%)
Mar 01, 2011 50.88 51.27 49.31 49.51 2,944,161 -1.20(-2.37%)
Feb 28, 2011 50.00 50.85 49.77 50.71 3,149,172 +0.90(+1.81%)
Feb 25, 2011 49.00 49.84 48.43 49.81 3,623,939 +0.97(+1.99%)
Feb 24, 2011 48.27 49.40 47.92 48.84 5,300,069 +0.23(+0.47%)
Feb 23, 2011 45.35 48.72 45.35 48.61 7,612,767 +3.12(+6.86%)
Feb 22, 2011 45.46 47.03 45.41 45.49 4,293,361 -0.40(-0.87%)
Feb 18, 2011 46.90 47.00 45.58 45.89 3,038,376 -0.90(-1.92%)
Feb 17, 2011 46.90 47.30 46.38 46.79 2,843,586 -0.31(-0.66%)
Feb 16, 2011 46.39 47.24 45.97 47.10 3,329,709 +0.88(+1.90%)
Feb 15, 2011 47.20 47.54 46.02 46.22 4,230,455 -1.19(-2.51%)
Feb 14, 2011 47.11 47.89 46.64 47.41 3,660,492 +0.41(+0.87%)
Feb 11, 2011 47.76 47.86 46.50 47.00 5,063,352 -1.34(-2.77%)
Feb 10, 2011 47.08 48.49 47.08 48.34 2,437,690 +0.62(+1.30%)
Feb 09, 2011 49.34 49.76 47.46 47.72 4,308,313 -1.67(-3.38%)
Feb 08, 2011 48.51 49.47 47.91 49.39 3,402,885 +1.12(+2.32%)
Feb 07, 2011 49.41 49.85 47.98 48.27 3,220,107 -1.06(-2.15%)
Feb 04, 2011 49.84 50.19 48.65 49.33 2,850,226 -0.36(-0.72%)
Feb 03, 2011 50.09 50.09 48.21 49.69 3,783,256 -0.53(-1.06%)
Feb 02, 2011 51.04 52.00 50.19 50.22 2,238,078 -1.09(-2.12%)
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.