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 (%)
Sep 30, 2004 17.45 17.75 17.38 17.45 935,800 -0.05(-0.31%)
Sep 29, 2004 17.88 17.88 17.39 17.50 670,300 -0.34(-1.93%)
Sep 28, 2004 17.73 17.91 17.61 17.84 958,700 +0.17(+0.99%)
Sep 27, 2004 17.98 17.98 17.57 17.67 555,600 -0.30(-1.70%)
Sep 24, 2004 17.70 18.09 17.70 17.98 704,000 +0.40(+2.25%)
Sep 23, 2004 19.12 19.12 17.56 17.58 820,900 -0.23(-1.26%)
Sep 22, 2004 17.60 17.82 17.45 17.80 1,145,800 +0.25(+1.40%)
Sep 21, 2004 17.34 17.66 17.30 17.56 1,393,900 +0.22(+1.27%)
Sep 20, 2004 17.12 17.50 17.12 17.34 829,500 +0.21(+1.26%)
Sep 17, 2004 17.18 17.35 17.04 17.12 452,000 -0.05(-0.29%)
Sep 16, 2004 17.11 17.40 17.11 17.18 408,600 +0.07(+0.38%)
Sep 15, 2004 17.35 17.47 17.11 17.11 392,200 -0.21(-1.24%)
Sep 14, 2004 17.52 17.57 17.20 17.32 669,400 -0.20(-1.14%)
Sep 13, 2004 17.27 17.73 17.18 17.52 1,162,200 +0.45(+2.67%)
Sep 10, 2004 17.40 17.70 16.93 17.07 1,685,600 -0.22(-1.27%)
Sep 09, 2004 16.55 17.48 16.50 17.29 1,275,600 +0.62(+3.75%)
Sep 08, 2004 16.77 17.03 16.65 16.66 344,300 -0.16(-0.95%)
Sep 07, 2004 16.85 16.92 16.63 16.82 568,700 +0.10(+0.60%)
Sep 03, 2004 16.70 16.81 16.61 16.73 415,100 -0.04(-0.27%)
Sep 02, 2004 16.40 16.84 16.29 16.77 649,200 +0.43(+2.63%)
Sep 01, 2004 15.97 16.41 15.92 16.34 833,700 +0.30(+1.87%)
Aug 31, 2004 15.56 16.09 15.56 16.04 972,000 +0.48(+3.12%)
Aug 30, 2004 16.05 16.14 15.50 15.55 570,800 -0.45(-2.81%)
Aug 27, 2004 15.51 16.23 15.50 16.00 1,064,900 +0.50(+3.26%)
Aug 26, 2004 15.05 15.54 15.02 15.50 1,239,200 +0.33(+2.18%)
Aug 25, 2004 15.50 15.78 14.90 15.17 6,016,500 -1.47(-8.86%)
Aug 24, 2004 16.64 16.82 16.43 16.64 682,800 -0.07(-0.45%)
Aug 23, 2004 16.95 17.21 16.66 16.72 488,900 -0.18(-1.04%)
Aug 20, 2004 16.98 17.23 16.88 16.89 400,600 -0.09(-0.50%)
Aug 19, 2004 16.98 17.20 16.85 16.98 569,000 +0.12(+0.74%)
Aug 18, 2004 16.52 16.87 16.37 16.86 426,000 +0.33(+2.00%)
Aug 17, 2004 16.98 17.04 16.46 16.52 635,600 -0.36(-2.10%)
Aug 16, 2004 16.18 17.35 16.18 16.88 1,085,200 +0.82(+5.11%)
Aug 13, 2004 16.10 16.25 15.95 16.06 339,700 +0.04(+0.22%)
Aug 12, 2004 16.27 16.34 15.93 16.02 445,700 -0.23(-1.38%)
Aug 11, 2004 16.29 16.39 16.10 16.25 479,200 -0.04(-0.21%)
Aug 10, 2004 16.26 16.40 16.15 16.29 672,400 -0.02(-0.09%)
Aug 09, 2004 15.85 16.46 15.82 16.30 526,200 +0.41(+2.55%)
Aug 06, 2004 16.11 16.20 15.81 15.89 917,100 -0.52(-3.17%)
Aug 05, 2004 17.13 17.23 16.36 16.41 1,307,500 -0.71(-4.17%)
Aug 04, 2004 17.50 17.69 17.12 17.13 1,803,100 -0.57(-3.25%)
Aug 03, 2004 17.49 17.71 17.48 17.70 765,000 +0.22(+1.29%)
Aug 02, 2004 17.80 17.80 17.20 17.48 1,099,500 -0.44(-2.46%)
Jul 30, 2004 17.20 18.05 17.19 17.92 1,070,000 +0.72(+4.16%)
Jul 29, 2004 16.99 17.32 16.89 17.20 1,102,700 +0.21(+1.27%)
Jul 28, 2004 16.39 17.02 16.39 16.99 1,171,000 +0.61(+3.76%)
Jul 27, 2004 16.00 16.42 15.81 16.38 1,614,400 +0.44(+2.73%)
Jul 26, 2004 17.75 17.84 15.76 15.94 4,108,800 -1.92(-10.73%)
Jul 23, 2004 18.00 18.32 17.82 17.86 512,200 -0.21(-1.16%)
Jul 22, 2004 18.07 18.10 17.49 18.07 1,053,300 -0.05(-0.30%)
Jul 21, 2004 19.10 19.23 18.05 18.12 1,100,300 -0.88(-4.66%)
Jul 20, 2004 19.00 19.20 18.75 19.00 756,000 +0.00(+0.00%)
Jul 19, 2004 19.06 19.10 18.94 19.00 585,700 +0.00(+0.03%)
Jul 16, 2004 19.43 19.62 18.95 19.00 1,206,700 -0.25(-1.30%)
Jul 15, 2004 19.19 19.55 18.90 19.25 883,700 +0.06(+0.31%)
Jul 14, 2004 18.43 19.22 18.43 19.19 803,500 +0.59(+3.17%)
Jul 13, 2004 18.85 18.86 18.54 18.60 502,400 -0.25(-1.35%)
Jul 12, 2004 19.16 19.27 18.82 18.86 810,300 -0.08(-0.42%)
Jul 09, 2004 18.35 19.12 18.20 18.93 1,890,000 +0.33(+1.80%)
Jul 08, 2004 18.45 18.80 18.26 18.60 774,000 +0.15(+0.79%)
Jul 07, 2004 17.98 18.49 17.98 18.45 740,300 +0.36(+1.99%)
Jul 06, 2004 17.91 18.25 17.88 18.09 899,700 +0.23(+1.32%)
Jul 02, 2004 17.90 17.98 17.71 17.86 376,900 +0.02(+0.14%)
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.