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, 2015 7.770 7.900 7.900 7.900 4,591,400 +0.12(+1.54%)
Dec 30, 2015 8.030 8.230 7.680 7.780 6,177,896 -0.46(-5.58%)
Dec 29, 2015 8.200 8.300 8.050 8.240 5,737,953 +0.37(+4.70%)
Dec 28, 2015 8.520 8.550 7.670 7.870 8,509,389 -0.78(-9.02%)
Dec 24, 2015 8.600 8.650 8.650 8.650 3,536,100 +0.04(+0.46%)
Dec 23, 2015 8.280 8.620 8.035 8.610 7,460,426 +0.54(+6.69%)
Dec 22, 2015 7.970 8.490 7.820 8.070 7,576,490 +0.10(+1.25%)
Dec 21, 2015 7.390 8.090 7.390 7.970 8,954,141 +0.59(+7.99%)
Dec 18, 2015 6.990 7.440 6.900 7.380 17,795,352 +0.48(+6.96%)
Dec 17, 2015 6.750 7.020 6.480 6.900 9,391,346 +0.23(+3.45%)
Dec 16, 2015 6.570 6.990 6.430 6.670 9,149,689 +0.13(+1.99%)
Dec 15, 2015 6.900 7.160 6.350 6.540 12,560,268 -0.19(-2.82%)
Dec 14, 2015 7.020 7.090 6.350 6.730 13,193,076 -0.26(-3.72%)
Dec 11, 2015 7.430 7.450 6.860 6.990 12,447,993 -0.61(-8.03%)
Dec 10, 2015 6.850 7.890 6.850 7.600 15,135,790 +0.70(+10.14%)
Dec 09, 2015 6.650 6.980 6.470 6.900 16,566,365 +0.40(+6.15%)
Dec 08, 2015 6.360 7.100 6.300 6.500 13,095,787 -0.06(-0.91%)
Dec 07, 2015 7.520 7.520 6.390 6.560 19,031,196 -1.16(-15.03%)
Dec 04, 2015 8.500 8.550 7.680 7.720 10,107,234 -0.97(-11.16%)
Dec 03, 2015 8.710 8.900 8.570 8.690 9,185,203 +0.02(+0.23%)
Dec 02, 2015 8.590 9.160 8.405 8.670 14,924,160 +0.02(+0.23%)
Dec 01, 2015 7.960 8.710 7.810 8.650 13,016,154 +0.77(+9.77%)
Nov 30, 2015 7.530 7.950 7.460 7.880 17,240,690 +0.40(+5.35%)
Nov 27, 2015 7.920 8.000 7.360 7.480 4,770,030 -0.52(-6.50%)
Nov 25, 2015 7.410 8.000 8.000 8.000 6,700,700 +0.48(+6.38%)
Nov 24, 2015 7.310 7.700 7.310 7.520 7,879,351 +0.18(+2.45%)
Nov 23, 2015 7.750 8.200 7.210 7.340 10,411,974 -0.53(-6.73%)
Nov 20, 2015 7.830 7.910 7.520 7.870 8,218,197 +0.04(+0.51%)
Nov 19, 2015 8.070 8.250 7.780 7.830 10,144,851 -0.46(-5.55%)
Nov 18, 2015 7.730 8.350 7.720 8.290 10,796,743 +0.59(+7.66%)
Nov 17, 2015 7.820 7.960 7.580 7.700 8,582,899 -0.26(-3.27%)
Nov 16, 2015 7.770 7.990 7.570 7.960 10,011,522 +0.56(+7.57%)
Nov 13, 2015 7.180 7.570 6.890 7.400 10,114,704 +0.28(+3.93%)
Nov 12, 2015 7.350 7.480 7.070 7.120 7,480,124 -0.45(-5.94%)
Nov 11, 2015 8.030 8.170 7.390 7.570 10,276,663 -0.60(-7.34%)
Nov 10, 2015 8.120 8.240 7.923 8.170 8,330,149 -0.06(-0.73%)
Nov 09, 2015 8.050 8.430 7.830 8.230 11,701,629 +0.02(+0.24%)
Nov 06, 2015 8.290 8.460 8.000 8.210 8,962,197 -0.24(-2.84%)
Nov 05, 2015 8.050 8.650 7.960 8.450 12,037,228 +0.33(+4.06%)
Nov 04, 2015 8.190 8.600 7.780 8.120 11,263,258 -0.08(-0.98%)
Nov 03, 2015 7.450 8.350 7.400 8.200 13,460,043 +0.38(+4.86%)
Nov 02, 2015 6.600 7.900 6.590 7.820 12,953,697 +1.16(+17.42%)
Oct 30, 2015 6.800 6.870 6.375 6.660 15,224,110 -0.11(-1.62%)
Oct 29, 2015 7.060 7.300 6.750 6.770 13,208,889 -0.30(-4.24%)
Oct 28, 2015 7.100 7.490 6.950 7.070 14,617,086 +0.09(+1.29%)
Oct 27, 2015 8.390 8.390 6.900 6.980 24,716,388 -1.88(-21.22%)
Oct 26, 2015 9.400 9.560 8.830 8.860 10,593,330 -0.64(-6.74%)
Oct 23, 2015 9.950 10.13 9.260 9.500 8,547,160 -0.43(-4.33%)
Oct 22, 2015 9.720 10.14 9.650 9.930 6,563,047 +0.28(+2.90%)
Oct 21, 2015 10.32 10.36 9.640 9.650 5,450,493 -0.68(-6.58%)
Oct 20, 2015 10.43 10.69 10.10 10.33 4,872,048 -0.18(-1.71%)
Oct 19, 2015 10.84 11.04 10.42 10.51 4,330,300 -0.49(-4.45%)
Oct 16, 2015 11.59 11.80 10.50 11.00 7,457,091 -0.57(-4.93%)
Oct 15, 2015 11.02 11.64 10.91 11.57 5,090,279 +0.49(+4.42%)
Oct 14, 2015 11.46 11.58 11.04 11.08 5,845,866 -0.29(-2.55%)
Oct 13, 2015 11.34 11.78 11.15 11.37 5,186,453 -0.15(-1.30%)
Oct 12, 2015 11.67 11.67 10.95 11.52 6,408,395 -0.19(-1.62%)
Oct 09, 2015 11.75 11.99 11.46 11.71 6,545,898 +0.11(+0.95%)
Oct 08, 2015 11.17 11.96 10.90 11.60 7,543,879 +0.29(+2.56%)
Oct 07, 2015 11.19 11.95 11.05 11.31 14,164,874 +0.46(+4.24%)
Oct 06, 2015 10.70 11.32 10.53 10.85 11,036,895 +0.11(+1.02%)
Oct 05, 2015 10.27 10.92 10.01 10.74 12,807,108 +0.89(+9.04%)
Oct 02, 2015 8.950 9.960 8.950 9.850 7,506,472 +0.71(+7.77%)
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.