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 (%)
May 28, 2010 36.48 37.67 36.12 36.48 4,455,286 -0.62(-1.67%)
May 27, 2010 36.25 37.13 35.79 37.10 4,860,534 +2.04(+5.82%)
May 26, 2010 35.98 36.35 34.83 35.06 13,383 +0.25(+0.72%)
May 25, 2010 32.51 34.89 32.29 34.81 200 +0.84(+2.47%)
May 24, 2010 35.36 35.69 33.91 33.97 5,140,183 -1.51(-4.26%)
May 21, 2010 32.34 35.89 32.34 35.48 8,811,655 +1.75(+5.19%)
May 20, 2010 33.40 34.97 33.20 33.73 2,010 -2.31(-6.41%)
May 19, 2010 36.83 37.59 35.28 36.04 10,103,220 -1.53(-4.07%)
May 18, 2010 39.59 40.00 37.27 37.57 200 -1.18(-3.05%)
May 17, 2010 40.05 40.28 37.60 38.75 5,809,669 -1.46(-3.63%)
May 14, 2010 40.21 40.84 39.50 40.21 4,137,141 -0.91(-2.21%)
May 13, 2010 41.01 41.98 40.50 41.12 4,307,578 +0.03(+0.07%)
May 12, 2010 39.62 41.35 39.53 41.09 5,831,097 +1.79(+4.55%)
May 11, 2010 40.83 41.44 39.15 39.30 10,279 -2.40(-5.76%)
May 10, 2010 40.73 41.72 40.64 41.70 6,698,467 +3.36(+8.76%)
May 07, 2010 38.76 40.25 37.70 38.34 8,258,373 -1.00(-2.54%)
May 06, 2010 39.36 41.52 36.68 39.34 1,002 -0.69(-1.72%)
May 05, 2010 40.71 42.23 39.85 40.03 8,260,971 -2.23(-5.28%)
May 04, 2010 43.45 43.58 41.68 42.26 13,599 -2.29(-5.14%)
May 03, 2010 45.05 45.12 42.81 44.55 5,461,513 -0.13(-0.29%)
Apr 30, 2010 45.44 45.84 44.20 44.68 8,604,178 -0.28(-0.62%)
Apr 29, 2010 46.36 46.73 44.34 44.96 10,346,966 +0.86(+1.95%)
Apr 28, 2010 43.59 44.38 43.01 44.10 5,936,692 +0.76(+1.75%)
Apr 27, 2010 44.65 45.08 43.28 43.34 974 -1.94(-4.28%)
Apr 26, 2010 45.25 45.50 44.35 45.28 7,006,941 +0.28(+0.62%)
Apr 23, 2010 43.74 45.00 43.20 45.00 5,829,518 +1.40(+3.21%)
Apr 22, 2010 42.45 43.81 42.16 43.60 5,597,059 +0.45(+1.04%)
Apr 21, 2010 43.15 43.55 42.09 43.15 16,759 +0.32(+0.75%)
Apr 20, 2010 43.27 43.56 42.64 42.83 100 +0.12(+0.28%)
Apr 19, 2010 42.39 42.80 40.97 42.71 8,505,175 +0.04(+0.09%)
Apr 16, 2010 44.10 44.10 42.43 42.67 8,915,778 -1.71(-3.85%)
Apr 15, 2010 45.35 45.56 44.09 44.38 6,374,215 -0.76(-1.68%)
Apr 14, 2010 46.11 46.32 44.23 45.14 9,349,371 -0.53(-1.16%)
Apr 13, 2010 46.20 46.43 45.39 45.67 4,083,036 -0.59(-1.28%)
Apr 12, 2010 45.78 46.94 45.56 46.26 5,489,943 +0.35(+0.76%)
Apr 09, 2010 45.99 46.50 45.43 45.91 7,442,780 +0.94(+2.09%)
Apr 08, 2010 44.57 44.98 44.00 44.97 5,473,135 -0.23(-0.51%)
Apr 07, 2010 45.84 46.20 44.65 45.20 6,688,052 -0.74(-1.61%)
Apr 06, 2010 45.36 46.12 44.72 45.94 8,882,239 +0.71(+1.57%)
Apr 05, 2010 44.03 45.33 44.03 45.23 7,083,692 +1.29(+2.94%)
Apr 01, 2010 43.24 43.94 43.94 43.94 10,015,600 +1.28(+3.00%)
Mar 31, 2010 42.34 43.26 42.27 42.66 8,158,672 +0.38(+0.90%)
Mar 30, 2010 42.95 42.99 41.81 42.28 8,124,379 -0.38(-0.89%)
Mar 29, 2010 42.92 43.39 42.54 42.66 13,193,922 +0.16(+0.38%)
Mar 26, 2010 42.43 43.04 42.05 42.50 34,625,308 -0.47(-1.09%)
Mar 25, 2010 45.83 45.98 42.86 42.97 9,387,675 -2.73(-5.97%)
Mar 24, 2010 45.37 46.32 45.02 45.70 7,478,320 +0.83(+1.85%)
Mar 23, 2010 45.24 45.44 44.41 44.87 5,236,326 +0.18(+0.40%)
Mar 22, 2010 44.73 45.05 43.19 44.69 8,900,269 -0.86(-1.89%)
Mar 19, 2010 47.55 48.16 45.45 45.55 6,011,681 -1.88(-3.96%)
Mar 18, 2010 48.64 49.30 47.18 47.43 4,859,851 -1.15(-2.37%)
Mar 17, 2010 49.17 50.17 48.37 48.58 5,299,229 -0.11(-0.23%)
Mar 16, 2010 49.34 49.43 47.69 48.69 7,328,085 -0.16(-0.33%)
Mar 15, 2010 48.85 49.15 48.51 48.85 9,418,809 -5.48(-10.09%)
Mar 12, 2010 54.41 54.99 53.94 54.33 2,441,719 +0.40(+0.74%)
Mar 11, 2010 53.29 54.43 53.03 53.93 2,799,610 +0.25(+0.47%)
Mar 10, 2010 53.53 54.30 52.99 53.68 2,330,021 +0.44(+0.83%)
Mar 09, 2010 53.07 53.75 52.56 53.24 2,355,368 -0.47(-0.88%)
Mar 08, 2010 55.09 55.39 53.28 53.71 2,961,985 -1.34(-2.43%)
Mar 05, 2010 53.73 55.33 53.27 55.05 3,843,471 +2.00(+3.77%)
Mar 04, 2010 53.94 54.37 52.44 53.05 3,596,925 -0.91(-1.69%)
Mar 03, 2010 54.06 54.87 53.71 53.96 2,987,538 +0.12(+0.22%)
Mar 02, 2010 52.61 54.80 52.56 53.84 4,154,253 +1.55(+2.96%)
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.