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 (%)
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%)
Feb 01, 2011 50.22 51.63 49.90 51.31 3,480,909 +1.61(+3.24%)
Jan 31, 2011 48.23 50.08 48.23 49.70 3,588,398 +1.77(+3.69%)
Jan 28, 2011 48.32 48.53 47.04 47.93 5,225,209 -0.52(-1.07%)
Jan 27, 2011 49.75 50.36 48.10 48.45 7,840,791 -3.07(-5.96%)
Jan 26, 2011 50.38 51.70 50.29 51.52 2,902,346 +1.36(+2.71%)
Jan 25, 2011 50.45 51.04 48.72 50.16 4,250,517 -0.42(-0.83%)
Jan 24, 2011 50.12 50.99 49.77 50.58 2,447,893 +0.35(+0.70%)
Jan 21, 2011 51.17 51.79 50.15 50.23 4,270,986 -0.34(-0.67%)
Jan 20, 2011 49.62 50.80 48.75 50.57 4,994,140 +0.65(+1.30%)
Jan 19, 2011 51.20 51.30 49.66 49.92 3,770,524 -1.31(-2.56%)
Jan 18, 2011 51.74 51.96 51.00 51.23 3,656,831 -0.51(-0.99%)
Jan 14, 2011 53.39 53.49 51.53 51.74 5,526,255 -2.32(-4.29%)
Jan 13, 2011 53.75 54.10 52.28 54.06 4,988,070 +0.06(+0.11%)
Jan 12, 2011 53.87 54.00 52.05 54.00 5,168,021 +0.96(+1.81%)
Jan 11, 2011 51.44 53.45 51.44 53.04 4,213,944 +2.00(+3.92%)
Jan 10, 2011 50.82 51.26 50.10 51.04 3,266,000 +0.14(+0.28%)
Jan 07, 2011 50.42 50.97 49.50 50.90 3,508,424 +0.47(+0.93%)
Jan 06, 2011 51.59 51.70 50.25 50.43 3,446,405 -1.05(-2.04%)
Jan 05, 2011 50.47 51.72 49.97 51.48 3,181,191 +0.79(+1.56%)
Jan 04, 2011 51.63 51.91 49.93 50.69 5,687,873 -0.48(-0.94%)
Jan 03, 2011 49.85 51.57 49.66 51.17 6,065,068 +2.43(+4.99%)
Dec 31, 2010 48.70 48.97 48.46 48.74 1,494,714 -0.07(-0.14%)
Dec 30, 2010 48.42 49.35 48.42 48.81 2,414,516 +0.12(+0.25%)
Dec 29, 2010 47.21 49.19 47.20 48.69 4,220,841 +1.59(+3.38%)
Dec 28, 2010 46.71 47.22 46.60 47.10 1,720,598 +0.45(+0.96%)
Dec 27, 2010 46.42 46.72 46.21 46.65 1,410,952 -0.10(-0.21%)
Dec 23, 2010 46.10 47.23 46.10 46.75 2,693,998 +0.59(+1.28%)
Dec 22, 2010 45.74 46.22 45.68 46.16 3,028,687 +0.56(+1.23%)
Dec 21, 2010 44.60 45.73 44.37 45.60 4,299,604 +1.37(+3.10%)
Dec 20, 2010 43.64 44.55 43.30 44.23 4,058,603 +1.32(+3.08%)
Dec 17, 2010 43.01 43.51 42.78 42.91 2,982,467 -0.10(-0.23%)
Dec 16, 2010 43.31 43.33 42.33 43.01 3,952,891 +0.33(+0.77%)
Dec 15, 2010 42.93 43.31 42.61 42.68 2,551,883 -0.32(-0.74%)
Dec 14, 2010 43.37 43.67 42.75 43.00 3,399,104 -0.55(-1.26%)
Dec 13, 2010 44.50 44.86 43.51 43.55 4,126,026 -0.44(-1.00%)
Dec 10, 2010 44.18 44.44 43.76 43.99 2,430,088 -0.02(-0.05%)
Dec 09, 2010 44.33 44.55 43.36 44.01 2,564,975 +0.07(+0.16%)
Dec 08, 2010 44.67 45.05 43.58 43.94 3,286,990 -0.76(-1.70%)
Dec 07, 2010 46.75 46.99 44.57 44.70 4,343,512 -1.24(-2.70%)
Dec 06, 2010 45.18 46.29 45.18 45.94 3,420,673 +0.52(+1.14%)
Dec 03, 2010 44.20 45.61 44.20 45.42 3,409,099 +0.99(+2.23%)
Dec 02, 2010 43.90 44.86 43.61 44.43 4,924,364 +0.74(+1.69%)
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.