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 (%)
Mar 31, 2015 27.58 28.00 27.51 27.89 2,143,478 -0.04(-0.14%)
Mar 30, 2015 26.88 28.17 26.88 27.93 3,086,853 +1.17(+4.37%)
Mar 27, 2015 27.05 27.15 26.58 26.76 3,132,170 -0.65(-2.37%)
Mar 26, 2015 29.23 29.40 27.40 27.41 3,282,572 -1.61(-5.55%)
Mar 25, 2015 28.58 29.20 28.46 29.02 3,464,362 +0.72(+2.54%)
Mar 24, 2015 28.58 28.81 28.01 28.30 2,083,551 -0.32(-1.12%)
Mar 23, 2015 28.30 28.79 28.23 28.62 1,980,327 +0.43(+1.53%)
Mar 20, 2015 28.17 28.26 27.82 28.19 4,579,964 +0.29(+1.04%)
Mar 19, 2015 27.03 27.98 26.99 27.90 4,697,940 +0.39(+1.42%)
Mar 18, 2015 27.61 27.70 26.50 27.51 3,960,100 +0.51(+1.89%)
Mar 17, 2015 26.92 27.18 26.68 27.00 3,780,254 -0.02(-0.07%)
Mar 16, 2015 26.46 27.07 26.11 27.02 3,632,254 +0.46(+1.73%)
Mar 13, 2015 27.29 27.39 26.20 26.56 5,253,479 -1.05(-3.80%)
Mar 12, 2015 27.03 28.10 26.70 27.61 11,445,525 -1.09(-3.80%)
Mar 11, 2015 28.00 28.70 27.66 28.70 3,185,539 +0.70(+2.50%)
Mar 10, 2015 28.14 28.55 27.96 28.00 3,969,729 -0.55(-1.93%)
Mar 09, 2015 29.39 29.51 28.13 28.55 5,715,620 -0.91(-3.09%)
Mar 06, 2015 30.18 30.62 29.28 29.46 3,632,266 -0.91(-3.00%)
Mar 05, 2015 30.29 30.41 29.55 30.37 3,301,707 +0.08(+0.26%)
Mar 04, 2015 31.52 31.78 29.96 30.29 4,546,232 -1.49(-4.69%)
Mar 03, 2015 31.57 31.83 31.22 31.78 3,076,843 +0.30(+0.95%)
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.