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, 2010 34.55 35.31 33.52 33.76 942 -0.60(-1.75%)
Jun 29, 2010 35.32 35.50 34.02 34.36 10,981 -3.01(-8.05%)
Jun 25, 2010 37.37 37.84 36.27 37.37 6,035,038 +0.44(+1.19%)
Jun 24, 2010 37.47 38.16 36.70 36.93 18,786 -0.65(-1.73%)
Jun 23, 2010 36.91 37.97 36.67 37.58 3,884,548 +0.38(+1.02%)
Jun 22, 2010 39.28 39.37 36.95 37.20 14,237 -1.92(-4.91%)
Jun 21, 2010 40.46 40.76 38.64 39.12 3,534,946 +0.01(+0.03%)
Jun 18, 2010 39.11 39.21 38.04 39.11 5,154,752 +0.44(+1.14%)
Jun 17, 2010 39.93 39.93 38.11 38.67 4,886,696 -0.92(-2.32%)
Jun 16, 2010 39.79 40.13 39.14 39.59 8,819 -0.63(-1.57%)
Jun 15, 2010 39.79 40.55 39.45 40.22 4,956,074 +1.12(+2.86%)
Jun 14, 2010 39.64 39.97 38.99 39.10 4,785,446 +0.22(+0.57%)
Jun 11, 2010 37.74 38.90 37.74 38.88 3,357,670 +0.30(+0.78%)
Jun 10, 2010 37.40 38.64 37.21 38.58 1,423 +2.60(+7.23%)
Jun 09, 2010 37.08 37.70 35.73 35.98 4,262,465 -0.56(-1.53%)
Jun 08, 2010 34.80 36.67 34.77 36.54 5,875,539 +1.96(+5.67%)
Jun 07, 2010 35.40 36.20 34.43 34.58 5,471,620 -0.56(-1.59%)
Jun 04, 2010 35.14 37.61 34.84 35.14 8,829,632 -2.79(-7.36%)
Jun 03, 2010 37.01 38.02 35.57 37.93 7,351,623 +0.83(+2.24%)
Jun 02, 2010 34.86 37.10 34.73 37.10 22,842 +2.88(+8.42%)
Jun 01, 2010 35.89 36.52 34.22 34.22 1,903 -2.26(-6.20%)
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%)
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.