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, 2016 18.95 19.35 18.77 19.20 3,825,723 +0.44(+2.35%)
Sep 29, 2016 19.12 19.26 18.35 18.76 5,136,358 -0.48(-2.49%)
Sep 28, 2016 18.39 19.45 18.39 19.24 6,795,793 +0.96(+5.25%)
Sep 27, 2016 17.77 18.31 17.43 18.28 3,696,248 +0.11(+0.61%)
Sep 26, 2016 17.44 18.45 17.40 18.17 4,171,622 +0.77(+4.43%)
Sep 23, 2016 17.43 17.68 17.19 17.40 3,199,323 -0.17(-0.97%)
Sep 22, 2016 18.01 18.34 17.50 17.57 4,848,776 -0.18(-1.01%)
Sep 21, 2016 17.23 17.94 17.21 17.75 6,576,885 +0.75(+4.41%)
Sep 20, 2016 16.76 17.23 16.54 17.00 4,288,436 +0.41(+2.47%)
Sep 19, 2016 16.80 16.98 16.58 16.59 3,549,801 +0.15(+0.91%)
Sep 16, 2016 16.41 16.77 16.18 16.44 13,713,974 -0.17(-1.02%)
Sep 15, 2016 15.60 17.04 15.60 16.61 7,365,620 +0.70(+4.40%)
Sep 14, 2016 16.06 16.36 15.74 15.91 4,231,792 -0.09(-0.56%)
Sep 13, 2016 17.15 17.19 15.41 16.00 11,204,814 -1.51(-8.62%)
Sep 12, 2016 17.62 17.94 17.15 17.51 5,648,245 -0.29(-1.63%)
Sep 09, 2016 18.62 18.62 17.62 17.80 5,870,239 -1.14(-6.02%)
Sep 08, 2016 18.81 18.98 18.46 18.94 4,508,683 +0.32(+1.72%)
Sep 07, 2016 19.31 19.76 18.56 18.62 3,847,479 -0.62(-3.22%)
Sep 06, 2016 18.64 19.26 18.35 19.24 3,359,610 +0.87(+4.74%)
Sep 02, 2016 18.50 18.37 18.37 18.37 2,488,400 +0.18(+0.99%)
Sep 01, 2016 18.19 18.39 17.96 18.19 2,299,508 -0.05(-0.27%)
Aug 31, 2016 18.30 18.57 18.05 18.24 2,962,899 -0.24(-1.30%)
Aug 30, 2016 18.72 19.08 18.30 18.48 3,065,939 -0.06(-0.32%)
Aug 29, 2016 18.07 18.64 17.96 18.54 2,454,183 +0.41(+2.26%)
Aug 26, 2016 18.13 18.60 17.95 18.13 3,810,748 +0.12(+0.67%)
Aug 25, 2016 17.67 18.04 17.55 18.01 2,670,525 +0.32(+1.81%)
Aug 24, 2016 17.91 18.33 17.62 17.69 2,457,054 -0.25(-1.39%)
Aug 23, 2016 17.48 18.02 17.31 17.94 2,838,627 +0.43(+2.46%)
Aug 22, 2016 17.20 17.73 17.13 17.51 4,417,662 +0.05(+0.29%)
Aug 19, 2016 18.10 18.10 17.40 17.46 4,776,232 -0.88(-4.80%)
Aug 18, 2016 18.20 18.68 18.14 18.34 3,193,760 +0.28(+1.55%)
Aug 17, 2016 17.77 18.06 17.48 18.06 3,407,265 +0.20(+1.12%)
Aug 16, 2016 17.96 18.11 17.52 17.86 3,530,960 -0.07(-0.39%)
Aug 15, 2016 17.55 18.27 17.36 17.93 5,450,930 +0.70(+4.06%)
Aug 12, 2016 17.89 18.05 17.14 17.23 3,098,696 -0.53(-2.98%)
Aug 11, 2016 18.00 18.25 17.72 17.76 3,750,566 -0.07(-0.39%)
Aug 10, 2016 18.66 18.69 17.80 17.83 4,262,202 -0.66(-3.57%)
Aug 09, 2016 19.10 19.15 18.47 18.49 2,713,998 -0.47(-2.48%)
Aug 08, 2016 19.21 19.44 18.94 18.96 4,261,581 -0.09(-0.47%)
Aug 05, 2016 19.13 19.20 18.89 19.05 2,790,823 +0.11(+0.58%)
Aug 04, 2016 18.72 19.21 18.67 18.94 2,953,564 +0.12(+0.64%)
Aug 03, 2016 18.50 18.83 18.20 18.82 3,128,916 +0.42(+2.28%)
Aug 02, 2016 18.89 19.03 18.02 18.40 4,683,873 -0.12(-0.65%)
Aug 01, 2016 19.24 19.28 18.51 18.52 4,182,070 -0.86(-4.44%)
Jul 29, 2016 19.20 19.44 18.94 19.38 3,252,586 +0.21(+1.10%)
Jul 28, 2016 18.89 19.42 18.83 19.17 6,065,958 +0.28(+1.48%)
Jul 27, 2016 18.52 19.62 18.03 18.89 7,370,626 +0.54(+2.94%)
Jul 26, 2016 17.07 18.46 16.78 18.35 6,418,817 +1.18(+6.87%)
Jul 25, 2016 16.91 17.33 16.81 17.17 6,155,325 +0.13(+0.76%)
Jul 22, 2016 17.02 17.09 16.69 17.04 3,812,163 +0.08(+0.47%)
Jul 21, 2016 17.27 17.28 16.75 16.96 3,513,480 -0.10(-0.59%)
Jul 20, 2016 16.41 17.19 16.26 17.06 7,024,252 +0.45(+2.71%)
Jul 19, 2016 16.88 16.95 16.48 16.61 3,179,153 -0.36(-2.12%)
Jul 18, 2016 16.96 17.18 16.86 16.97 3,866,694 -0.22(-1.28%)
Jul 15, 2016 16.83 17.31 16.75 17.19 3,228,794 +0.43(+2.57%)
Jul 14, 2016 17.00 17.24 16.71 16.76 2,945,084 +0.05(+0.30%)
Jul 13, 2016 17.04 17.09 16.49 16.71 2,703,942 -0.27(-1.59%)
Jul 12, 2016 16.70 17.29 16.70 16.98 3,495,657 +0.61(+3.73%)
Jul 11, 2016 16.37 16.62 16.21 16.37 2,960,999 +0.13(+0.80%)
Jul 08, 2016 16.23 15.96 16.05 16.24 3,744,563 +0.28(+1.75%)
Jul 07, 2016 16.76 16.90 15.80 15.96 3,955,430 -0.61(-3.68%)
Jul 06, 2016 15.59 16.66 15.48 16.57 9,479,956 +0.75(+4.74%)
Jul 05, 2016 15.93 16.00 15.03 15.82 5,624,790 -0.58(-3.54%)
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.