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 29, 2016 19.20 19.44 18.94 19.38 3,252,586 +0.21(+1.10%)
Jul 28, 2016 18.89 19.42 18.83 19.17 6,065,958 +0.28(+1.48%)
Jul 27, 2016 18.52 19.62 18.03 18.89 7,370,626 +0.54(+2.94%)
Jul 26, 2016 17.07 18.46 16.78 18.35 6,418,817 +1.18(+6.87%)
Jul 25, 2016 16.91 17.33 16.81 17.17 6,155,325 +0.13(+0.76%)
Jul 22, 2016 17.02 17.09 16.69 17.04 3,812,163 +0.08(+0.47%)
Jul 21, 2016 17.27 17.28 16.75 16.96 3,513,480 -0.10(-0.59%)
Jul 20, 2016 16.41 17.19 16.26 17.06 7,024,252 +0.45(+2.71%)
Jul 19, 2016 16.88 16.95 16.48 16.61 3,179,153 -0.36(-2.12%)
Jul 18, 2016 16.96 17.18 16.86 16.97 3,866,694 -0.22(-1.28%)
Jul 15, 2016 16.83 17.31 16.75 17.19 3,228,794 +0.43(+2.57%)
Jul 14, 2016 17.00 17.24 16.71 16.76 2,945,084 +0.05(+0.30%)
Jul 13, 2016 17.04 17.09 16.49 16.71 2,703,942 -0.27(-1.59%)
Jul 12, 2016 16.70 17.29 16.70 16.98 3,495,657 +0.61(+3.73%)
Jul 11, 2016 16.37 16.62 16.21 16.37 2,960,999 +0.13(+0.80%)
Jul 08, 2016 16.23 15.96 16.05 16.24 3,744,563 +0.28(+1.75%)
Jul 07, 2016 16.76 16.90 15.80 15.96 3,955,430 -0.61(-3.68%)
Jul 06, 2016 15.59 16.66 15.48 16.57 9,479,956 +0.75(+4.74%)
Jul 05, 2016 15.93 16.00 15.03 15.82 5,624,790 -0.58(-3.54%)
Jul 01, 2016 15.80 16.40 16.40 16.40 4,178,800 +0.31(+1.93%)
Jun 30, 2016 15.99 16.14 15.71 16.09 4,651,929 +0.18(+1.13%)
Jun 29, 2016 15.45 16.34 15.37 15.91 8,015,473 +0.75(+4.95%)
Jun 28, 2016 14.14 15.30 14.13 15.16 4,619,952 +1.53(+11.23%)
Jun 27, 2016 14.31 14.34 13.36 13.63 5,516,652 -0.95(-6.52%)
Jun 24, 2016 14.77 14.90 14.60 14.58 4,129,092 -0.91(-5.87%)
Jun 23, 2016 14.99 15.50 14.88 15.49 3,902,466 +0.75(+5.09%)
Jun 22, 2016 15.03 15.27 14.73 14.74 4,124,897 -0.17(-1.14%)
Jun 21, 2016 14.63 15.02 14.47 14.91 3,968,178 +0.16(+1.08%)
Jun 20, 2016 14.79 15.00 14.50 14.75 6,388,909 +0.45(+3.15%)
Jun 17, 2016 13.70 14.74 13.70 14.30 8,681,583 +0.80(+5.93%)
Jun 16, 2016 13.38 13.58 12.87 13.50 4,742,379 +0.00(+0.00%)
Jun 15, 2016 13.28 13.91 12.96 13.50 4,426,852 +0.22(+1.66%)
Jun 14, 2016 13.43 13.81 13.00 13.28 4,116,416 -0.35(-2.57%)
Jun 13, 2016 13.16 13.91 13.11 13.63 4,796,923 +0.25(+1.87%)
Jun 10, 2016 14.37 14.53 13.20 13.38 8,687,943 -1.28(-8.73%)
Jun 09, 2016 14.82 14.85 14.22 14.66 6,244,600 -0.41(-2.72%)
Jun 08, 2016 15.59 15.94 15.01 15.07 7,974,551 -0.29(-1.89%)
Jun 07, 2016 15.50 15.64 15.25 15.36 4,724,169 -0.07(-0.45%)
Jun 06, 2016 15.69 15.75 15.25 15.43 5,525,491 -0.23(-1.47%)
Jun 03, 2016 15.31 15.72 15.16 15.66 4,447,669 +0.55(+3.64%)
Jun 02, 2016 15.15 15.25 14.89 15.11 6,497,954 -0.39(-2.52%)
Jun 01, 2016 15.19 15.55 14.78 15.50 5,298,134 +0.14(+0.91%)
May 31, 2016 14.90 15.73 14.85 15.36 7,189,288 +0.51(+3.43%)
May 27, 2016 14.92 14.85 14.85 14.85 5,324,300 -0.17(-1.13%)
May 26, 2016 14.99 15.22 14.77 15.02 7,888,698 +0.19(+1.28%)
May 25, 2016 14.07 14.87 14.06 14.83 5,130,748 +0.84(+6.00%)
May 24, 2016 13.65 14.12 13.30 13.99 6,372,964 +0.49(+3.63%)
May 23, 2016 13.06 13.86 12.69 13.50 5,090,674 +0.33(+2.51%)
May 20, 2016 13.21 13.44 13.09 13.17 6,093,165 +0.00(+0.00%)
May 19, 2016 13.16 13.47 12.62 13.17 7,751,156 -0.33(-2.44%)
May 18, 2016 14.40 14.67 13.48 13.50 6,515,920 -0.98(-6.77%)
May 17, 2016 14.26 14.86 14.02 14.48 5,675,796 +0.44(+3.13%)
May 16, 2016 14.57 14.94 14.01 14.04 6,184,980 -0.28(-1.96%)
May 13, 2016 14.24 14.86 14.12 14.32 4,293,519 -0.09(-0.62%)
May 12, 2016 15.50 15.50 14.32 14.41 6,601,530 -0.82(-5.38%)
May 11, 2016 14.51 15.64 14.39 15.23 7,737,574 +0.49(+3.32%)
May 10, 2016 14.01 14.76 13.75 14.74 5,322,608 +0.94(+6.81%)
May 09, 2016 14.49 14.64 13.68 13.80 5,477,356 -1.09(-7.32%)
May 06, 2016 14.27 14.97 14.16 14.89 6,102,919 +0.22(+1.50%)
May 05, 2016 15.35 15.37 14.33 14.67 5,751,250 +0.09(+0.62%)
May 04, 2016 14.81 15.61 14.01 14.58 7,172,017 -0.04(-0.27%)
May 03, 2016 15.01 15.13 14.44 14.62 5,045,174 -0.80(-5.19%)
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.