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%)
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.