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 (%)
Apr 30, 2008 79.90 82.51 79.72 80.96 3,282,603 +1.75(+2.21%)
Apr 29, 2008 82.20 82.28 78.72 79.21 3,424,734 -2.97(-3.61%)
Apr 28, 2008 82.00 84.08 80.02 82.18 2,776,550 +1.38(+1.71%)
Apr 25, 2008 78.55 81.41 78.34 80.80 2,623,094 +2.52(+3.22%)
Apr 24, 2008 79.03 83.95 78.09 78.28 5,185,779 -2.86(-3.52%)
Apr 23, 2008 86.63 86.69 81.12 81.14 3,498,744 -3.86(-4.54%)
Apr 22, 2008 89.44 89.72 83.74 85.00 3,503,167 -3.10(-3.52%)
Apr 21, 2008 87.89 89.70 86.55 88.10 3,442,181 +1.85(+2.14%)
Apr 18, 2008 83.59 86.88 82.52 86.25 3,792,835 +3.19(+3.84%)
Apr 17, 2008 83.03 84.75 81.75 83.06 2,072,424 -1.22(-1.45%)
Apr 16, 2008 79.93 84.50 79.76 84.28 3,408,403 +5.26(+6.66%)
Apr 15, 2008 80.33 82.00 77.50 79.02 3,454,020 -0.25(-0.32%)
Apr 14, 2008 75.08 79.44 75.08 79.27 2,209,301 +3.64(+4.81%)
Apr 11, 2008 77.00 79.70 75.02 75.63 2,569,024 -2.27(-2.91%)
Apr 10, 2008 76.69 78.87 75.58 77.90 2,710,797 +1.13(+1.47%)
Apr 09, 2008 78.29 78.65 75.81 76.77 2,614,257 -1.44(-1.84%)
Apr 08, 2008 73.50 79.13 73.50 78.21 2,950,128 +3.65(+4.90%)
Apr 07, 2008 77.80 80.44 74.01 74.56 4,200,835 -1.55(-2.04%)
Apr 04, 2008 73.34 77.98 72.70 76.11 5,325,510 +3.45(+4.75%)
Apr 03, 2008 69.34 73.80 69.19 72.66 3,453,875 +2.75(+3.93%)
Apr 02, 2008 69.84 71.30 68.23 69.91 3,356,693 +0.00(+0.00%)
Apr 01, 2008 70.30 70.69 67.33 69.91 2,913,871 +0.72(+1.04%)
Mar 31, 2008 69.75 71.86 67.69 69.19 3,085,545 -0.31(-0.45%)
Mar 28, 2008 70.52 71.41 69.03 69.50 2,394,916 -0.91(-1.29%)
Mar 27, 2008 71.44 72.50 69.46 70.41 3,941,087 -0.18(-0.25%)
Mar 26, 2008 70.56 72.90 70.25 70.59 4,202,239 +2.33(+3.41%)
Mar 25, 2008 65.35 69.65 64.56 68.26 4,698,703 +3.16(+4.85%)
Mar 24, 2008 64.60 66.42 64.12 65.10 2,633,094 +0.90(+1.40%)
Mar 21, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.00(+0.00%)
Mar 20, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.34(+0.53%)
Mar 19, 2008 68.74 70.20 63.86 63.86 3,602,346 -5.14(-7.45%)
Mar 18, 2008 66.16 69.18 66.10 69.00 3,478,675 +4.20(+6.48%)
Mar 17, 2008 66.85 68.22 62.50 64.80 5,174,544 -3.81(-5.55%)
Mar 14, 2008 70.43 71.20 66.04 68.61 4,577,332 -2.53(-3.56%)
Mar 13, 2008 67.84 71.50 65.41 71.14 5,654,021 +2.28(+3.31%)
Mar 12, 2008 70.29 70.95 67.00 68.86 3,935,628 -1.73(-2.45%)
Mar 11, 2008 69.87 72.24 66.68 70.59 6,577,940 +2.36(+3.46%)
Mar 10, 2008 73.32 74.94 67.59 68.23 6,820,588 -5.82(-7.86%)
Mar 07, 2008 76.67 76.78 73.09 74.05 4,408,148 -3.40(-4.39%)
Mar 06, 2008 77.42 80.82 76.89 77.45 4,349,085 -0.15(-0.19%)
Mar 05, 2008 75.01 77.75 73.90 77.60 3,653,694 +3.19(+4.29%)
Mar 04, 2008 75.89 76.82 72.57 74.41 3,163,558 -1.89(-2.48%)
Mar 03, 2008 76.56 78.33 75.03 76.30 2,909,772 +0.32(+0.42%)
Feb 29, 2008 79.35 79.67 75.50 75.98 2,542,143 -4.07(-5.08%)
Feb 28, 2008 78.26 81.39 78.26 80.05 3,031,396 +0.97(+1.23%)
Feb 27, 2008 80.68 81.53 77.86 79.08 2,971,037 -2.25(-2.77%)
Feb 26, 2008 81.32 84.18 79.68 81.33 3,781,684 +0.01(+0.01%)
Feb 25, 2008 76.16 81.43 74.77 81.32 3,624,474 +4.87(+6.37%)
Feb 22, 2008 75.85 76.66 73.75 76.45 2,310,566 +0.76(+1.00%)
Feb 21, 2008 79.36 79.99 75.44 75.69 3,267,045 -2.92(-3.71%)
Feb 20, 2008 77.47 79.00 75.77 78.61 3,261,803 -0.04(-0.05%)
Feb 19, 2008 76.49 79.70 76.31 78.65 3,188,308 +3.57(+4.75%)
Feb 18, 2008 77.88 78.16 72.96 75.08 0 +0.00(+0.00%)
Feb 15, 2008 77.88 78.16 72.96 75.08 5,412,267 -4.80(-6.01%)
Feb 14, 2008 80.33 82.34 79.34 79.88 2,975,960 -0.27(-0.34%)
Feb 13, 2008 77.98 81.22 76.45 80.15 4,137,151 +3.17(+4.12%)
Feb 12, 2008 81.32 81.89 75.63 76.98 4,337,593 -3.98(-4.92%)
Feb 11, 2008 77.67 81.24 77.37 80.96 3,532,665 +3.42(+4.41%)
Feb 08, 2008 75.21 78.19 74.76 77.54 3,248,056 +2.88(+3.86%)
Feb 07, 2008 71.54 75.95 70.82 74.66 2,663,475 +2.31(+3.19%)
Feb 06, 2008 73.55 75.80 71.97 72.35 2,608,515 -0.85(-1.16%)
Feb 05, 2008 75.48 76.29 72.65 73.20 2,856,917 -3.48(-4.54%)
Feb 04, 2008 75.95 77.30 74.50 76.68 2,262,573 +0.74(+0.97%)
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.