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, 2013 33.02 34.03 32.96 33.65 2,190,991 +0.15(+0.45%)
Sep 27, 2013 34.15 34.24 33.33 33.50 1,786,350 -0.27(-0.80%)
Sep 26, 2013 33.87 34.25 33.62 33.77 1,260,312 +0.20(+0.60%)
Sep 25, 2013 34.24 34.32 33.49 33.57 2,363,882 -0.57(-1.67%)
Sep 24, 2013 34.74 34.79 34.02 34.14 2,472,682 -0.62(-1.78%)
Sep 23, 2013 34.66 35.34 34.62 34.76 1,258,943 -0.13(-0.37%)
Sep 20, 2013 35.33 35.34 34.50 34.89 2,181,113 -0.45(-1.27%)
Sep 19, 2013 35.60 36.56 35.26 35.34 2,818,134 -0.22(-0.62%)
Sep 18, 2013 34.48 35.93 34.14 35.56 1,839,150 +1.10(+3.19%)
Sep 17, 2013 33.95 34.81 33.94 34.46 1,713,469 +0.55(+1.62%)
Sep 16, 2013 34.36 34.29 33.88 33.91 1,363,696 +0.11(+0.33%)
Sep 13, 2013 34.50 34.58 33.69 33.80 1,489,730 -0.76(-2.20%)
Sep 12, 2013 34.90 35.17 34.53 34.56 1,834,666 -0.61(-1.73%)
Sep 11, 2013 34.48 35.29 33.92 35.17 1,589,575 +0.69(+2.00%)
Sep 10, 2013 34.86 34.95 34.14 34.48 1,357,068 -0.23(-0.66%)
Sep 09, 2013 33.60 34.76 33.60 34.71 1,875,108 +1.26(+3.77%)
Sep 06, 2013 33.47 33.88 33.01 33.45 1,420,520 +0.14(+0.42%)
Sep 05, 2013 32.64 33.71 32.61 33.31 1,517,132 +0.64(+1.96%)
Sep 04, 2013 31.99 32.70 31.61 32.67 1,376,049 +0.62(+1.93%)
Sep 03, 2013 31.82 32.37 31.78 32.05 1,634,172 +0.82(+2.63%)
Aug 30, 2013 31.19 31.51 31.07 31.23 1,188,716 +0.01(+0.03%)
Aug 29, 2013 32.06 32.12 31.09 31.22 1,740,476 -0.89(-2.77%)
Aug 28, 2013 31.89 32.13 31.61 32.11 1,760,993 +0.21(+0.66%)
Aug 27, 2013 32.60 32.68 31.86 31.90 2,048,504 -1.18(-3.57%)
Aug 26, 2013 33.26 33.98 33.00 33.08 1,563,309 -0.15(-0.45%)
Aug 23, 2013 32.91 33.38 32.72 33.23 1,314,134 +0.45(+1.37%)
Aug 22, 2013 31.73 33.06 31.67 32.78 1,763,119 +1.30(+4.13%)
Aug 21, 2013 31.52 31.91 31.28 31.48 1,578,653 -0.25(-0.79%)
Aug 20, 2013 30.25 32.01 30.24 31.73 2,094,638 +1.48(+4.89%)
Aug 19, 2013 30.75 30.81 30.18 30.25 1,082,656 -0.50(-1.63%)
Aug 16, 2013 31.17 31.23 30.44 30.75 1,990,933 -0.59(-1.88%)
Aug 15, 2013 31.06 31.57 30.85 31.34 1,114,852 -0.18(-0.57%)
Aug 14, 2013 31.33 31.86 31.31 31.52 1,445,880 +0.17(+0.54%)
Aug 13, 2013 31.96 31.96 31.14 31.35 1,011,212 -0.23(-0.73%)
Aug 12, 2013 32.05 32.51 31.50 31.58 1,711,460 -0.48(-1.50%)
Aug 09, 2013 30.93 32.27 30.84 32.06 1,858,469 +1.23(+3.99%)
Aug 08, 2013 30.63 31.22 30.33 30.83 1,754,915 +0.46(+1.51%)
Aug 07, 2013 30.98 31.00 30.32 30.37 1,454,677 -0.78(-2.50%)
Aug 06, 2013 31.00 31.43 30.86 31.15 2,234,941 -0.13(-0.42%)
Aug 05, 2013 30.90 31.42 30.83 31.28 2,031,349 +0.26(+0.84%)
Aug 02, 2013 31.17 31.18 30.77 31.02 1,871,113 -0.17(-0.55%)
Aug 01, 2013 31.20 31.54 31.02 31.19 1,843,144 +0.16(+0.52%)
Jul 31, 2013 31.28 31.59 30.93 31.03 3,061,584 +0.00(+0.00%)
Jul 30, 2013 31.18 31.30 30.84 31.03 2,358,048 -0.20(-0.64%)
Jul 29, 2013 31.10 31.36 30.98 31.23 3,325,231 -0.12(-0.38%)
Jul 26, 2013 30.37 31.39 30.04 31.35 4,324,579 +0.86(+2.82%)
Jul 25, 2013 28.83 30.65 28.83 30.49 6,465,336 +2.19(+7.74%)
Jul 24, 2013 29.26 29.26 28.15 28.30 2,597,362 -0.95(-3.25%)
Jul 23, 2013 29.16 29.70 28.89 29.25 2,031,814 +0.47(+1.63%)
Jul 22, 2013 29.10 29.19 28.59 28.78 1,714,377 -0.23(-0.79%)
Jul 19, 2013 29.41 29.65 28.90 29.01 2,535,848 -0.52(-1.76%)
Jul 18, 2013 28.82 30.13 28.82 29.53 3,249,231 +0.86(+2.98%)
Jul 17, 2013 28.59 28.91 28.35 28.68 2,263,985 +0.07(+0.26%)
Jul 16, 2013 28.24 28.61 28.09 28.60 2,343,742 +0.53(+1.89%)
Jul 15, 2013 27.71 28.23 27.60 28.07 2,362,110 +0.40(+1.45%)
Jul 12, 2013 28.07 28.38 27.34 27.67 1,598,980 -0.56(-1.98%)
Jul 11, 2013 27.86 28.50 27.86 28.23 2,190,504 +0.89(+3.26%)
Jul 10, 2013 27.91 28.15 27.16 27.34 2,036,299 -0.49(-1.76%)
Jul 09, 2013 27.82 28.09 27.61 27.83 1,997,205 +0.27(+0.98%)
Jul 08, 2013 26.67 27.77 26.60 27.56 2,743,558 +1.05(+3.96%)
Jul 05, 2013 26.61 26.72 26.25 26.51 1,423,324 -0.05(-0.19%)
Jul 03, 2013 26.94 26.94 26.31 26.56 2,224,809 -0.56(-2.06%)
Jul 02, 2013 27.46 27.93 26.81 27.12 3,247,604 -0.39(-1.42%)
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.