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 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%)
May 02, 2016 15.10 15.52 14.51 15.42 5,938,293 +0.37(+2.46%)
Apr 29, 2016 15.45 15.89 14.66 15.05 7,703,485 -0.11(-0.73%)
Apr 28, 2016 15.68 16.40 15.05 15.16 7,899,275 -0.53(-3.38%)
Apr 27, 2016 14.29 16.10 14.26 15.69 14,227,658 +1.53(+10.81%)
Apr 26, 2016 13.27 14.16 12.29 14.16 10,006,607 +1.06(+8.09%)
Apr 25, 2016 13.60 13.67 12.94 13.10 7,437,678 -0.46(-3.39%)
Apr 22, 2016 13.31 14.18 13.17 13.56 7,572,855 +0.50(+3.83%)
Apr 21, 2016 14.07 14.13 12.97 13.06 7,403,676 -0.77(-5.57%)
Apr 20, 2016 13.36 14.41 13.23 13.83 8,846,137 +0.50(+3.75%)
Apr 19, 2016 13.25 13.84 13.20 13.33 4,713,221 +0.41(+3.17%)
Apr 18, 2016 12.40 13.23 12.12 12.92 5,074,977 +0.13(+1.02%)
Apr 15, 2016 12.75 13.16 12.52 12.79 7,573,010 -0.13(-1.01%)
Apr 14, 2016 13.81 13.83 12.83 12.92 9,323,954 -0.81(-5.90%)
Apr 13, 2016 13.66 14.00 13.06 13.73 7,752,476 +0.20(+1.48%)
Apr 12, 2016 12.66 13.67 12.66 13.53 7,202,826 +1.05(+8.41%)
Apr 11, 2016 11.98 12.57 11.91 12.48 4,989,320 +0.62(+5.23%)
Apr 08, 2016 11.49 12.11 11.39 11.86 5,130,674 +0.78(+7.04%)
Apr 07, 2016 11.02 11.37 10.93 11.08 6,412,060 +0.00(+0.00%)
Apr 06, 2016 10.97 11.35 10.76 11.08 4,735,812 +0.14(+1.28%)
Apr 05, 2016 10.75 11.36 10.53 10.94 6,700,223 +0.00(+0.00%)
Apr 04, 2016 10.94 11.46 10.67 10.94 6,818,839 +0.15(+1.39%)
Apr 01, 2016 10.86 11.03 10.61 10.79 7,109,115 -0.50(-4.43%)
Mar 31, 2016 11.37 11.75 11.21 11.29 7,083,636 -0.07(-0.62%)
Mar 30, 2016 11.27 11.54 10.90 11.36 7,595,178 +0.30(+2.71%)
Mar 29, 2016 10.50 11.10 10.38 11.06 6,058,014 +0.14(+1.28%)
Mar 28, 2016 10.91 11.03 10.42 10.92 4,607,002 -0.02(-0.18%)
Mar 24, 2016 10.27 10.94 10.94 10.94 6,369,800 +0.50(+4.79%)
Mar 23, 2016 11.84 12.00 10.39 10.44 7,018,149 -1.59(-13.22%)
Mar 22, 2016 11.52 12.10 11.36 12.03 3,837,883 +0.36(+3.08%)
Mar 21, 2016 11.73 12.04 11.48 11.67 5,110,222 -0.07(-0.60%)
Mar 18, 2016 12.02 12.41 11.58 11.74 12,297,752 -0.16(-1.34%)
Mar 17, 2016 11.86 12.14 11.48 11.90 6,685,232 +0.27(+2.32%)
Mar 16, 2016 11.29 11.86 11.21 11.63 8,126,807 +0.08(+0.69%)
Mar 15, 2016 11.41 11.70 10.99 11.55 6,437,600 -0.33(-2.78%)
Mar 14, 2016 11.50 12.12 11.22 11.88 6,761,741 +0.18(+1.54%)
Mar 11, 2016 11.52 12.00 11.41 11.70 7,849,139 +0.61(+5.50%)
Mar 10, 2016 10.89 11.25 10.48 11.09 5,823,023 +0.06(+0.54%)
Mar 09, 2016 10.65 11.13 10.46 11.03 5,854,534 +0.57(+5.45%)
Mar 08, 2016 11.40 11.43 10.36 10.46 6,665,119 -1.20(-10.29%)
Mar 07, 2016 10.72 11.67 10.72 11.66 14,346,766 +1.08(+10.21%)
Mar 04, 2016 10.53 11.50 10.25 10.58 16,115,084 +0.28(+2.72%)
Mar 03, 2016 9.450 10.77 9.360 10.30 72,100,512 +0.85(+8.99%)
Mar 02, 2016 8.880 9.540 8.720 9.450 12,022,081 +0.40(+4.42%)
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.