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 (%)
Aug 31, 2015 14.18 15.50 13.94 15.23 9,166,528 +0.84(+5.84%)
Aug 28, 2015 13.72 14.78 13.58 14.39 7,639,705 +0.53(+3.82%)
Aug 27, 2015 12.52 14.35 12.46 13.86 9,960,171 +1.68(+13.79%)
Aug 26, 2015 12.49 12.76 11.94 12.18 8,478,507 -0.06(-0.49%)
Aug 25, 2015 12.43 13.16 11.99 12.24 8,467,430 +0.49(+4.17%)
Aug 24, 2015 11.83 12.49 11.46 11.75 7,724,907 -0.86(-6.82%)
Aug 21, 2015 12.39 13.07 12.37 12.61 7,063,447 +0.12(+0.96%)
Aug 20, 2015 12.58 13.19 12.41 12.49 5,459,305 -0.08(-0.64%)
Aug 19, 2015 12.77 13.30 12.43 12.57 5,378,003 -0.26(-2.03%)
Aug 18, 2015 12.89 12.97 12.52 12.83 4,268,146 -0.19(-1.46%)
Aug 17, 2015 12.84 13.52 12.83 13.02 4,866,171 +0.09(+0.70%)
Aug 14, 2015 13.02 13.48 12.86 12.93 4,114,924 -0.02(-0.15%)
Aug 13, 2015 13.99 14.17 12.73 12.95 7,738,432 -1.25(-8.80%)
Aug 12, 2015 13.54 14.40 13.39 14.20 6,749,981 +0.75(+5.58%)
Aug 11, 2015 13.48 13.61 12.89 13.45 6,486,973 -0.41(-2.96%)
Aug 10, 2015 13.19 14.40 13.12 13.86 8,404,940 +0.71(+5.40%)
Aug 07, 2015 14.17 14.50 13.07 13.15 6,700,335 -1.14(-7.98%)
Aug 06, 2015 13.68 14.43 13.58 14.29 7,454,653 +0.39(+2.81%)
Aug 05, 2015 14.83 15.00 13.59 13.90 7,982,544 -0.56(-3.87%)
Aug 04, 2015 15.15 15.34 13.62 14.46 13,296,378 -0.80(-5.24%)
Aug 03, 2015 16.37 16.40 15.11 15.26 6,461,935 -1.26(-7.63%)
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%)
Jul 01, 2015 21.65 21.68 20.28 20.93 8,304,568 -0.81(-3.73%)
Jun 30, 2015 22.14 22.32 21.44 21.74 8,124,198 -0.29(-1.32%)
Jun 29, 2015 22.05 23.52 21.96 22.03 7,255,077 -0.36(-1.61%)
Jun 26, 2015 22.62 22.84 22.23 22.39 4,919,625 -0.39(-1.71%)
Jun 25, 2015 23.42 23.49 22.25 22.78 6,428,619 -0.64(-2.73%)
Jun 24, 2015 23.91 24.28 23.37 23.42 4,221,776 -0.49(-2.05%)
Jun 23, 2015 23.74 24.00 23.28 23.91 4,129,365 +0.15(+0.63%)
Jun 22, 2015 23.60 24.10 23.42 23.76 3,248,044 +0.27(+1.15%)
Jun 19, 2015 24.03 24.11 23.41 23.49 4,163,098 -0.68(-2.81%)
Jun 18, 2015 24.90 25.00 23.85 24.17 3,292,809 -0.74(-2.97%)
Jun 17, 2015 25.01 25.21 24.13 24.91 4,503,391 +0.11(+0.44%)
Jun 16, 2015 25.18 25.33 24.58 24.80 3,136,405 -0.35(-1.39%)
Jun 15, 2015 25.07 25.75 24.77 25.15 3,443,093 -0.11(-0.44%)
Jun 12, 2015 26.17 26.25 25.18 25.26 4,163,935 -1.08(-4.10%)
Jun 11, 2015 27.39 27.39 26.19 26.34 3,539,444 -1.05(-3.83%)
Jun 10, 2015 27.98 28.28 27.34 27.39 2,883,540 -0.40(-1.44%)
Jun 09, 2015 27.67 28.42 27.65 27.79 3,516,921 +0.37(+1.35%)
Jun 08, 2015 27.21 27.54 26.83 27.42 3,195,505 +0.32(+1.18%)
Jun 05, 2015 27.25 27.86 26.88 27.10 2,743,854 -0.28(-1.02%)
Jun 04, 2015 27.63 27.78 27.27 27.38 4,599,028 -0.45(-1.62%)
Jun 03, 2015 28.38 28.58 27.70 27.83 2,261,626 -0.61(-2.14%)
Jun 02, 2015 27.95 28.66 27.68 28.44 2,483,162 +0.62(+2.23%)
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.