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 (%)
Dec 30, 2011 36.22 36.97 36.15 36.70 1,544,069 +0.55(+1.52%)
Dec 29, 2011 36.93 36.96 35.94 36.15 2,389,343 -0.57(-1.55%)
Dec 28, 2011 37.48 37.77 36.63 36.72 2,310,343 -0.72(-1.92%)
Dec 27, 2011 37.90 38.23 37.33 37.44 1,262,816 -0.61(-1.60%)
Dec 23, 2011 38.42 38.67 37.52 38.05 1,434,438 +1.94(+5.37%)
Dec 21, 2011 36.36 36.70 35.55 36.11 3,960,038 -0.23(-0.63%)
Dec 20, 2011 36.05 36.80 35.91 36.34 2,876,357 +1.24(+3.53%)
Dec 19, 2011 37.14 37.14 34.95 35.10 2,481,009 -1.22(-3.36%)
Dec 16, 2011 36.84 37.26 35.91 36.32 3,805,774 -0.13(-0.36%)
Dec 15, 2011 37.73 37.90 36.36 36.45 2,826,749 -0.49(-1.33%)
Dec 14, 2011 36.54 37.67 36.18 36.94 2,847,542 -0.14(-0.38%)
Dec 13, 2011 38.21 38.94 36.75 37.08 2,110,121 -0.91(-2.40%)
Dec 12, 2011 39.04 39.04 37.11 37.99 2,321,915 -1.89(-4.74%)
Dec 09, 2011 38.46 40.11 38.45 39.88 2,184,839 +1.39(+3.61%)
Dec 08, 2011 39.82 39.92 38.36 38.49 2,680,210 -1.71(-4.25%)
Dec 07, 2011 40.48 40.54 39.62 40.20 3,294,617 -0.60(-1.47%)
Dec 06, 2011 40.94 41.31 40.17 40.80 1,752,079 -0.10(-0.24%)
Dec 05, 2011 41.62 41.95 40.51 40.90 2,156,129 +0.18(+0.44%)
Dec 02, 2011 41.48 41.85 40.56 40.72 2,501,430 -0.19(-0.46%)
Dec 01, 2011 40.21 41.64 40.05 40.91 2,615,608 -0.73(-1.75%)
Nov 30, 2011 39.87 41.72 39.60 41.64 4,087,513 +4.15(+11.07%)
Nov 29, 2011 37.56 38.34 37.16 37.49 2,067,252 +0.14(+0.37%)
Nov 28, 2011 37.11 37.93 36.89 37.35 2,630,226 +2.06(+5.84%)
Nov 25, 2011 35.25 36.00 35.18 35.29 962,251 -0.09(-0.25%)
Nov 23, 2011 36.43 36.74 35.38 35.38 2,654,792 -1.78(-4.79%)
Nov 22, 2011 37.70 38.06 36.86 37.16 2,112,731 -0.49(-1.30%)
Nov 21, 2011 37.13 37.95 36.22 37.65 3,054,039 -0.62(-1.62%)
Nov 18, 2011 38.62 39.59 38.13 38.27 3,623,069 +0.19(+0.50%)
Nov 17, 2011 39.79 39.80 37.67 38.08 4,923,644 -1.91(-4.78%)
Nov 16, 2011 41.10 41.96 39.86 39.99 3,489,030 -1.76(-4.22%)
Nov 15, 2011 41.57 42.28 41.28 41.75 2,388,908 -0.15(-0.36%)
Nov 14, 2011 42.69 43.11 41.58 41.90 1,815,720 -0.99(-2.31%)
Nov 11, 2011 42.94 43.31 42.61 42.89 2,233,986 +0.90(+2.14%)
Nov 10, 2011 42.90 43.40 41.36 41.99 3,043,735 +0.08(+0.19%)
Nov 09, 2011 43.21 43.51 41.80 41.91 3,108,807 -3.20(-7.09%)
Nov 08, 2011 44.39 45.21 43.98 45.11 2,511,221 +0.99(+2.24%)
Nov 07, 2011 44.10 45.30 43.07 44.12 1,901,108 -0.72(-1.61%)
Nov 04, 2011 44.72 45.44 43.41 44.84 3,107,672 +0.59(+1.33%)
Nov 03, 2011 44.19 44.94 43.10 44.25 3,857,893 +1.24(+2.88%)
Nov 02, 2011 42.09 43.25 41.79 43.01 3,548,289 +2.10(+5.13%)
Nov 01, 2011 41.42 41.60 39.85 40.91 4,710,357 -1.85(-4.33%)
Oct 31, 2011 45.34 45.49 42.76 42.76 4,632,127 -3.99(-8.53%)
Oct 28, 2011 44.73 46.90 44.21 46.75 4,997,986 +1.52(+3.36%)
Oct 27, 2011 43.00 45.66 41.87 45.23 5,730,529 +4.23(+10.32%)
Oct 26, 2011 41.66 42.15 40.12 41.00 5,722,470 +0.24(+0.59%)
Oct 25, 2011 42.32 42.32 40.50 40.76 3,415,954 -2.10(-4.90%)
Oct 24, 2011 41.74 42.96 41.46 42.86 2,755,169 +1.40(+3.38%)
Oct 21, 2011 41.23 41.95 40.66 41.46 3,041,968 +1.06(+2.62%)
Oct 20, 2011 40.34 40.71 39.06 40.40 2,956,635 -0.05(-0.12%)
Oct 19, 2011 41.17 41.67 40.23 40.45 2,891,776 -0.62(-1.51%)
Oct 18, 2011 39.61 41.36 38.68 41.07 3,174,314 +1.37(+3.45%)
Oct 17, 2011 41.22 41.38 39.59 39.70 3,441,523 -1.72(-4.15%)
Oct 14, 2011 40.17 41.75 40.00 41.42 5,073,610 +2.37(+6.07%)
Oct 13, 2011 38.54 39.21 37.12 39.05 3,424,831 +0.11(+0.28%)
Oct 12, 2011 38.94 39.70 38.86 38.94 4,436,812 +0.49(+1.27%)
Oct 11, 2011 37.59 38.73 37.25 38.45 4,015,382 +0.25(+0.65%)
Oct 10, 2011 37.23 38.20 37.13 38.20 3,726,094 +2.18(+6.05%)
Oct 07, 2011 37.22 37.56 35.45 36.02 3,097,651 -0.89(-2.41%)
Oct 06, 2011 36.73 37.38 36.14 36.91 5,252,646 +1.05(+2.93%)
Oct 05, 2011 34.36 36.06 34.26 35.86 5,048,668 +1.43(+4.15%)
Oct 04, 2011 30.81 34.45 30.56 34.43 7,046,883 +2.73(+8.61%)
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.