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 (%)
Nov 28, 2014 38.64 39.22 38.28 39.13 2,880,862 -0.95(-2.37%)
Nov 26, 2014 40.16 40.08 40.08 40.08 2,481,300 -0.06(-0.15%)
Nov 25, 2014 41.07 41.30 40.02 40.14 3,860,383 -0.84(-2.05%)
Nov 24, 2014 41.53 41.88 40.73 40.98 2,038,333 -0.53(-1.28%)
Nov 21, 2014 42.20 42.26 40.92 41.51 2,490,511 -0.10(-0.24%)
Nov 20, 2014 40.74 41.79 40.53 41.61 3,425,714 +0.84(+2.06%)
Nov 19, 2014 40.36 40.90 40.04 40.77 6,193,982 +0.16(+0.39%)
Nov 18, 2014 39.96 40.79 39.96 40.61 3,245,429 +0.36(+0.89%)
Nov 17, 2014 39.35 40.36 39.10 40.25 3,949,115 +0.65(+1.64%)
Nov 14, 2014 38.75 39.66 38.69 39.60 2,587,181 +0.81(+2.09%)
Nov 13, 2014 39.23 39.43 38.31 38.79 3,881,336 -0.64(-1.62%)
Nov 12, 2014 38.73 39.58 38.43 39.43 3,618,469 +0.45(+1.15%)
Nov 11, 2014 38.81 39.07 38.28 38.98 1,942,905 +0.04(+0.10%)
Nov 10, 2014 40.22 40.42 38.77 38.94 3,309,582 -1.04(-2.60%)
Nov 07, 2014 39.43 40.36 39.38 39.98 2,765,950 +0.64(+1.63%)
Nov 06, 2014 39.31 39.54 38.77 39.34 2,345,458 +0.09(+0.23%)
Nov 05, 2014 37.96 39.60 37.37 39.25 4,497,773 +1.50(+3.97%)
Nov 04, 2014 36.81 37.91 36.35 37.75 4,010,415 +0.70(+1.89%)
Nov 03, 2014 37.13 38.06 36.81 37.05 3,101,086 +0.25(+0.68%)
Oct 31, 2014 35.77 36.89 35.35 36.80 2,775,488 +0.92(+2.56%)
Oct 30, 2014 35.89 36.13 35.11 35.88 2,533,329 -0.13(-0.36%)
Oct 29, 2014 36.04 36.20 35.48 36.01 2,906,628 +0.40(+1.12%)
Oct 28, 2014 33.65 36.66 33.38 35.61 7,898,986 +1.38(+4.03%)
Oct 27, 2014 34.16 34.45 34.68 34.23 4,234,169 -0.45(-1.30%)
Oct 24, 2014 34.58 34.98 34.16 34.68 2,266,389 -0.10(-0.29%)
Oct 23, 2014 34.99 35.37 34.71 34.78 2,228,930 +0.11(+0.32%)
Oct 22, 2014 35.40 35.66 34.63 34.67 1,761,243 -0.57(-1.62%)
Oct 21, 2014 34.89 35.52 34.85 35.24 2,167,338 +0.49(+1.41%)
Oct 20, 2014 35.12 35.41 34.60 34.75 2,854,120 -0.03(-0.09%)
Oct 17, 2014 34.67 35.23 34.44 34.78 3,360,018 +0.27(+0.78%)
Oct 16, 2014 33.02 35.24 33.02 34.51 4,056,156 +0.84(+2.49%)
Oct 15, 2014 31.86 33.78 31.64 33.67 5,034,163 +1.23(+3.79%)
Oct 14, 2014 32.33 33.10 31.74 32.44 3,199,339 +0.31(+0.96%)
Oct 13, 2014 32.71 33.26 32.06 32.13 2,864,698 -0.36(-1.11%)
Oct 10, 2014 32.71 33.22 32.14 32.49 3,115,801 -0.25(-0.76%)
Oct 09, 2014 34.50 34.51 32.60 32.74 4,815,927 -2.02(-5.81%)
Oct 08, 2014 34.58 34.79 33.68 34.76 4,331,600 +0.04(+0.12%)
Oct 07, 2014 35.37 35.52 34.64 34.72 1,997,048 -0.93(-2.61%)
Oct 06, 2014 35.65 35.88 35.30 35.65 1,723,736 +0.11(+0.31%)
Oct 03, 2014 36.23 36.23 35.40 35.54 2,398,396 -0.58(-1.61%)
Oct 02, 2014 36.67 36.77 35.65 36.12 2,297,512 -0.72(-1.95%)
Oct 01, 2014 37.80 37.96 36.74 36.84 2,578,210 -1.02(-2.69%)
Sep 30, 2014 37.26 38.01 37.22 37.86 3,281,640 +0.40(+1.07%)
Sep 29, 2014 36.60 37.48 36.52 37.46 2,162,173 +0.42(+1.13%)
Sep 26, 2014 36.49 37.19 36.43 37.04 1,972,639 +0.51(+1.40%)
Sep 25, 2014 36.95 36.96 35.96 36.53 3,825,834 -0.50(-1.35%)
Sep 24, 2014 37.23 37.23 36.51 37.03 2,780,429 -0.13(-0.35%)
Sep 23, 2014 37.51 37.70 37.14 37.16 2,314,675 -0.30(-0.80%)
Sep 22, 2014 37.86 37.86 37.11 37.46 1,759,859 -0.55(-1.45%)
Sep 19, 2014 38.07 38.17 37.73 38.01 2,882,824 +0.03(+0.08%)
Sep 18, 2014 38.77 38.84 37.76 37.98 2,609,195 -0.89(-2.29%)
Sep 17, 2014 39.17 39.29 38.82 38.87 1,655,340 +0.04(+0.10%)
Sep 16, 2014 38.65 39.29 38.55 38.83 1,617,054 -0.07(-0.18%)
Sep 15, 2014 39.12 39.24 38.62 38.90 1,600,182 -0.27(-0.69%)
Sep 12, 2014 38.90 39.24 38.79 39.17 1,738,309 +0.19(+0.49%)
Sep 11, 2014 38.54 39.00 38.21 38.98 2,825,931 +0.12(+0.31%)
Sep 10, 2014 38.62 39.07 38.24 38.86 2,673,293 +0.17(+0.44%)
Sep 09, 2014 39.19 39.49 38.40 38.69 2,874,428 -0.46(-1.17%)
Sep 08, 2014 39.84 39.85 38.92 39.15 1,890,470 -0.96(-2.39%)
Sep 05, 2014 39.77 40.11 39.56 40.11 1,511,495 +0.29(+0.73%)
Sep 04, 2014 40.05 40.36 39.74 39.82 3,001,126 -0.22(-0.55%)
Sep 03, 2014 40.30 40.49 39.98 40.04 1,335,669 +0.02(+0.05%)
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.