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 31, 2014 33.96 33.81 33.81 33.81 1,803,300 -0.28(-0.82%)
Dec 30, 2014 34.97 35.01 34.09 34.09 1,851,365 -0.93(-2.66%)
Dec 29, 2014 35.10 35.50 34.92 35.02 1,696,441 -0.01(-0.03%)
Dec 26, 2014 35.14 35.47 34.85 35.03 1,599,054 +0.08(+0.23%)
Dec 24, 2014 34.97 34.95 34.95 34.95 1,076,000 -0.09(-0.26%)
Dec 23, 2014 34.28 35.33 34.24 35.04 3,895,348 +0.47(+1.36%)
Dec 22, 2014 34.53 34.58 33.39 34.57 5,517,834 -0.31(-0.89%)
Dec 19, 2014 35.42 35.77 33.75 34.88 4,793,671 -0.47(-1.33%)
Dec 18, 2014 35.65 35.80 34.62 35.35 2,138,878 +0.45(+1.29%)
Dec 17, 2014 33.95 35.32 33.76 34.90 2,889,922 +1.21(+3.59%)
Dec 16, 2014 33.98 34.79 33.54 33.69 3,327,131 -0.26(-0.77%)
Dec 15, 2014 34.59 34.81 33.81 33.95 3,061,660 -0.38(-1.11%)
Dec 12, 2014 34.84 35.53 34.30 34.33 2,533,107 -0.98(-2.78%)
Dec 11, 2014 35.72 36.10 35.19 35.31 5,064,489 +0.35(+1.00%)
Dec 10, 2014 35.58 35.64 34.74 34.96 3,108,284 -1.14(-3.16%)
Dec 09, 2014 34.61 36.17 34.58 36.10 3,329,715 +0.89(+2.53%)
Dec 08, 2014 36.28 36.49 34.95 35.21 3,470,999 -1.59(-4.32%)
Dec 05, 2014 36.78 37.62 36.38 36.80 3,139,910 -0.12(-0.33%)
Dec 04, 2014 37.37 37.72 36.82 36.92 3,379,140 -0.77(-2.04%)
Dec 03, 2014 37.26 38.22 36.86 37.69 2,107,410 +0.47(+1.26%)
Dec 02, 2014 37.26 38.00 36.69 37.22 3,658,726 -0.23(-0.61%)
Dec 01, 2014 38.70 38.73 37.09 37.45 4,400,870 -1.68(-4.29%)
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%)
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.