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 (%)
Feb 28, 2017 15.67 15.88 15.37 15.57 4,458,390 -0.15(-0.95%)
Feb 27, 2017 15.59 16.05 15.56 15.72 2,900,715 -0.06(-0.38%)
Feb 24, 2017 16.12 16.39 15.73 15.78 4,125,348 -0.56(-3.43%)
Feb 23, 2017 17.27 17.30 16.32 16.34 6,189,300 -0.70(-4.11%)
Feb 22, 2017 16.95 17.08 16.80 17.04 6,624,229 +0.01(+0.06%)
Feb 21, 2017 17.04 17.09 16.68 17.03 6,710,817 +0.09(+0.53%)
Feb 17, 2017 16.94 16.94 16.94 0 -0.09(-0.53%)
Feb 16, 2017 17.04 17.15 16.96 17.03 4,572,988 -0.04(-0.23%)
Feb 15, 2017 17.31 17.31 16.94 17.07 2,742,145 -0.26(-1.50%)
Feb 14, 2017 17.05 17.37 16.79 17.33 3,466,344 +0.33(+1.94%)
Feb 13, 2017 16.97 17.21 16.88 17.00 4,122,513 -0.02(-0.12%)
Feb 10, 2017 17.46 17.59 16.93 17.02 2,841,602 -0.29(-1.68%)
Feb 09, 2017 17.32 17.52 17.21 17.31 2,740,528 -0.01(-0.06%)
Feb 08, 2017 17.46 17.61 17.17 17.32 3,538,587 -0.27(-1.53%)
Feb 07, 2017 17.44 17.85 17.21 17.59 4,612,811 +0.32(+1.85%)
Feb 06, 2017 16.97 17.32 16.90 17.27 5,716,293 +0.11(+0.64%)
Feb 03, 2017 16.77 17.34 16.75 17.16 5,425,882 +0.41(+2.45%)
Feb 02, 2017 16.85 17.09 16.59 16.75 4,237,637 -0.16(-0.95%)
Feb 01, 2017 17.10 17.24 16.42 16.91 4,735,120 -0.03(-0.18%)
Jan 31, 2017 17.67 18.02 16.13 16.94 10,507,114 -1.36(-7.43%)
Jan 30, 2017 18.73 18.73 17.78 18.30 5,164,920 -0.70(-3.68%)
Jan 27, 2017 18.98 19.18 18.70 19.00 1,896,011 -0.31(-1.61%)
Jan 26, 2017 19.54 19.76 19.20 19.31 1,694,401 -0.23(-1.18%)
Jan 25, 2017 19.56 19.75 19.35 19.54 1,982,226 +0.03(+0.15%)
Jan 24, 2017 18.75 19.76 18.56 19.51 2,938,168 +0.97(+5.23%)
Jan 23, 2017 18.30 18.63 18.21 18.54 3,058,135 +0.26(+1.42%)
Jan 20, 2017 18.50 18.52 18.13 18.28 1,816,168 -0.05(-0.27%)
Jan 19, 2017 18.26 18.49 18.09 18.33 1,502,101 -0.03(-0.16%)
Jan 18, 2017 18.05 18.70 17.77 18.36 3,276,338 +0.15(+0.82%)
Jan 17, 2017 18.75 18.82 18.21 18.21 2,278,742 -0.43(-2.31%)
Jan 13, 2017 18.64 18.64 18.64 0 +0.19(+1.03%)
Jan 12, 2017 18.59 18.59 18.17 18.45 1,504,239 +0.02(+0.11%)
Jan 11, 2017 18.59 18.69 18.18 18.43 2,624,791 -0.13(-0.70%)
Jan 10, 2017 18.23 18.78 18.07 18.56 2,183,339 +0.59(+3.28%)
Jan 09, 2017 18.25 18.40 17.95 17.97 4,012,495 -0.50(-2.71%)
Jan 06, 2017 18.70 18.79 18.39 18.47 2,626,848 -0.24(-1.28%)
Jan 05, 2017 18.34 18.73 18.25 18.71 3,350,871 +0.37(+2.02%)
Jan 04, 2017 17.41 18.40 17.41 18.34 5,118,306 +0.93(+5.34%)
Jan 03, 2017 18.07 18.57 17.02 17.41 5,938,140 -0.82(-4.50%)
Dec 30, 2016 18.23 18.23 18.23 0 -0.48(-2.57%)
Dec 29, 2016 19.09 19.23 18.57 18.71 2,133,928 -0.42(-2.20%)
Dec 28, 2016 19.31 19.53 19.00 19.13 3,131,494 -0.18(-0.93%)
Dec 27, 2016 19.30 19.57 19.19 19.31 1,202,237 +0.06(+0.31%)
Dec 23, 2016 19.25 19.25 19.25 0 +0.15(+0.79%)
Dec 22, 2016 19.11 19.24 18.88 19.10 3,700,898 -0.15(-0.78%)
Dec 21, 2016 19.10 19.44 18.89 19.25 3,236,070 +0.39(+2.07%)
Dec 20, 2016 18.77 19.01 18.68 18.86 3,597,521 +0.10(+0.53%)
Dec 19, 2016 19.11 19.46 18.62 18.76 3,230,801 -0.45(-2.34%)
Dec 16, 2016 19.41 19.75 19.09 19.21 4,662,654 -0.22(-1.13%)
Dec 15, 2016 18.93 19.45 18.75 19.43 4,328,375 +0.30(+1.57%)
Dec 14, 2016 19.46 19.78 19.11 19.13 5,114,437 -0.40(-2.05%)
Dec 13, 2016 20.24 20.35 19.02 19.53 3,759,736 -0.38(-1.91%)
Dec 12, 2016 21.69 21.69 19.84 19.91 4,346,222 -1.39(-6.53%)
Dec 09, 2016 21.76 21.87 20.86 21.30 5,453,213 -0.48(-2.20%)
Dec 08, 2016 22.29 22.34 21.52 21.78 4,599,775 -0.27(-1.22%)
Dec 07, 2016 21.77 22.31 21.57 22.05 4,073,238 +0.44(+2.04%)
Dec 06, 2016 21.39 21.66 21.25 21.61 2,378,999 +0.04(+0.19%)
Dec 05, 2016 21.30 21.86 21.05 21.57 4,800,448 +0.68(+3.26%)
Dec 02, 2016 20.05 20.98 20.05 20.89 4,024,224 +0.69(+3.42%)
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.