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 (%)
Jun 30, 2014 45.85 46.12 45.57 46.07 2,231,605 +0.03(+0.07%)
Jun 27, 2014 46.18 46.61 45.64 46.04 1,676,294 -0.35(-0.75%)
Jun 26, 2014 46.39 46.73 45.94 46.39 1,361,012 +0.09(+0.19%)
Jun 25, 2014 45.45 46.44 45.45 46.30 1,657,721 +0.63(+1.38%)
Jun 24, 2014 47.00 47.19 45.45 45.67 1,930,921 -1.52(-3.22%)
Jun 23, 2014 47.26 47.83 47.07 47.19 1,500,650 -0.06(-0.13%)
Jun 20, 2014 47.09 47.30 46.64 47.25 3,027,286 +0.44(+0.94%)
Jun 19, 2014 46.14 47.00 46.14 46.81 2,918,522 +0.55(+1.19%)
Jun 18, 2014 45.71 46.29 45.47 46.26 1,192,203 +0.55(+1.20%)
Jun 17, 2014 45.61 46.12 45.51 45.71 1,572,586 +0.00(+0.00%)
Jun 16, 2014 46.09 46.09 45.21 45.71 2,492,833 -0.38(-0.82%)
Jun 13, 2014 45.17 46.46 45.10 46.09 4,367,210 +1.27(+2.83%)
Jun 12, 2014 47.15 47.29 44.48 44.82 7,512,421 -2.18(-4.64%)
Jun 11, 2014 46.47 47.14 46.25 47.00 1,905,310 +0.45(+0.97%)
Jun 10, 2014 46.89 47.31 46.36 46.55 2,305,011 -0.90(-1.90%)
Jun 06, 2014 48.30 48.30 47.16 47.45 3,795,469 +0.04(+0.08%)
Jun 05, 2014 45.73 47.55 45.40 47.41 4,447,079 +1.65(+3.61%)
Jun 04, 2014 44.34 45.97 44.01 45.76 3,052,977 +1.31(+2.95%)
Jun 03, 2014 44.34 44.58 43.83 44.45 1,878,888 -0.17(-0.38%)
Jun 02, 2014 44.37 45.04 44.30 44.62 1,784,217 +0.45(+1.02%)
May 30, 2014 44.46 44.52 43.73 44.17 3,655,089 -0.52(-1.16%)
May 29, 2014 45.30 45.36 44.52 44.69 2,979,379 -0.58(-1.28%)
May 28, 2014 45.25 45.39 44.93 45.27 1,538,400 +0.02(+0.04%)
May 27, 2014 44.45 45.27 44.27 45.25 1,772,805 +0.82(+1.85%)
May 23, 2014 44.26 44.43 44.43 44.43 2,293,300 +0.25(+0.57%)
May 22, 2014 44.72 45.12 44.10 44.18 1,584,678 -0.32(-0.72%)
May 21, 2014 44.63 44.85 44.09 44.50 1,642,253 +0.02(+0.04%)
May 20, 2014 44.61 44.90 44.31 44.48 1,654,863 -0.30(-0.67%)
May 19, 2014 44.00 45.08 43.92 44.78 2,150,276 +0.75(+1.70%)
May 16, 2014 43.95 44.04 43.20 44.03 2,730,891 -0.05(-0.11%)
May 15, 2014 43.87 44.13 42.97 44.08 2,898,476 +0.20(+0.46%)
May 14, 2014 43.86 44.35 43.75 43.88 1,441,665 +0.13(+0.30%)
May 13, 2014 44.21 44.34 43.63 43.75 1,201,132 -0.48(-1.09%)
May 12, 2014 43.79 44.34 43.79 44.23 1,657,155 +0.95(+2.20%)
May 09, 2014 43.06 43.30 42.75 43.28 1,372,594 +0.36(+0.84%)
May 08, 2014 43.65 43.93 42.79 42.92 1,406,355 -0.95(-2.17%)
May 07, 2014 44.36 44.39 43.53 43.87 2,667,281 +0.17(+0.39%)
May 06, 2014 43.97 44.26 43.66 43.70 1,682,625 -0.24(-0.55%)
May 05, 2014 44.68 44.69 43.88 43.94 2,355,434 -0.78(-1.74%)
May 02, 2014 45.11 45.48 44.48 44.72 2,376,594 -0.44(-0.97%)
May 01, 2014 44.50 45.57 44.28 45.16 3,066,071 +0.65(+1.46%)
Apr 30, 2014 43.80 44.72 43.29 44.51 4,801,042 +0.58(+1.32%)
Apr 29, 2014 43.74 44.18 43.12 43.93 4,667,876 +1.98(+4.72%)
Apr 28, 2014 42.86 42.86 41.69 41.95 3,095,120 -0.95(-2.21%)
Apr 25, 2014 43.05 43.58 42.43 42.90 2,588,066 -0.41(-0.95%)
Apr 24, 2014 42.15 43.73 42.09 43.31 3,517,272 +1.08(+2.56%)
Apr 23, 2014 41.42 42.26 41.33 42.23 2,256,405 +0.74(+1.78%)
Apr 22, 2014 41.80 42.13 41.26 41.49 1,350,036 -0.49(-1.17%)
Apr 21, 2014 41.93 42.14 41.64 41.98 1,132,403 +0.17(+0.41%)
Apr 17, 2014 41.47 41.81 41.81 41.81 1,751,400 +0.33(+0.80%)
Apr 16, 2014 41.25 41.48 40.65 41.48 1,899,589 +0.54(+1.32%)
Apr 15, 2014 40.51 41.15 40.03 40.94 2,384,290 +0.36(+0.89%)
Apr 14, 2014 40.32 41.01 40.07 40.58 1,578,266 +0.47(+1.17%)
Apr 11, 2014 40.77 41.06 40.02 40.11 2,186,554 -0.77(-1.88%)
Apr 10, 2014 41.50 41.78 40.80 40.88 2,139,977 -0.72(-1.73%)
Apr 09, 2014 41.56 41.76 41.06 41.60 2,449,163 +0.60(+1.46%)
Apr 08, 2014 40.26 41.44 40.18 41.00 3,103,876 +1.26(+3.17%)
Apr 07, 2014 40.33 40.75 39.69 39.74 1,507,418 -0.56(-1.39%)
Apr 04, 2014 40.62 41.14 40.07 40.30 1,961,299 +0.06(+0.15%)
Apr 03, 2014 40.15 40.82 40.15 40.24 1,463,544 -0.04(-0.10%)
Apr 02, 2014 39.34 40.32 39.34 40.28 2,218,540 +0.83(+2.10%)
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.