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 (%)
Jul 31, 2015 16.80 16.93 16.34 16.52 4,875,912 -0.33(-1.96%)
Jul 30, 2015 16.73 16.99 16.41 16.85 7,833,748 +0.17(+1.02%)
Jul 29, 2015 17.65 17.65 16.25 16.68 8,858,581 -1.07(-6.03%)
Jul 28, 2015 16.63 19.44 16.18 17.75 15,911,162 +0.40(+2.31%)
Jul 27, 2015 17.32 17.71 17.05 17.35 9,570,448 -0.29(-1.64%)
Jul 24, 2015 17.60 17.79 17.22 17.64 7,117,641 -0.20(-1.12%)
Jul 23, 2015 17.61 18.03 17.55 17.84 11,221,723 +0.45(+2.59%)
Jul 22, 2015 17.24 17.63 17.00 17.39 8,472,412 -0.16(-0.91%)
Jul 21, 2015 17.03 18.23 16.97 17.55 8,929,528 +0.89(+5.34%)
Jul 20, 2015 16.57 17.28 15.47 16.66 14,043,125 -0.55(-3.20%)
Jul 17, 2015 18.13 18.20 17.12 17.21 11,266,953 -0.99(-5.44%)
Jul 16, 2015 19.00 19.04 18.15 18.20 5,574,410 -0.73(-3.86%)
Jul 15, 2015 20.10 20.24 18.76 18.93 6,241,617 -1.10(-5.49%)
Jul 14, 2015 19.90 20.51 19.53 20.03 5,324,370 +0.12(+0.60%)
Jul 13, 2015 19.82 20.02 19.13 19.91 4,164,325 +0.27(+1.37%)
Jul 10, 2015 20.14 20.45 19.41 19.64 3,962,254 -0.61(-3.01%)
Jul 09, 2015 20.29 20.89 20.24 20.25 6,045,583 +0.22(+1.10%)
Jul 08, 2015 20.51 20.67 19.85 20.03 4,671,590 -0.55(-2.67%)
Jul 07, 2015 21.17 21.26 20.21 20.58 7,487,797 -0.82(-3.83%)
Jul 06, 2015 21.43 21.86 21.30 21.40 6,816,150 -0.39(-1.79%)
Jul 02, 2015 20.90 21.79 21.79 21.79 8,019,600 +0.86(+4.11%)
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.