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 (%)
Jan 30, 2004 10.97 11.73 10.97 11.55 740,100 +0.41(+3.68%)
Jan 29, 2004 10.50 11.31 10.12 11.14 1,862,100 -0.36(-3.13%)
Jan 28, 2004 12.88 12.88 11.07 11.50 1,918,400 -1.48(-11.44%)
Jan 27, 2004 12.98 13.11 12.92 12.98 246,000 +0.00(+0.04%)
Jan 26, 2004 13.35 13.36 12.90 12.98 399,400 -0.36(-2.66%)
Jan 23, 2004 13.74 13.77 13.20 13.34 465,400 -0.40(-2.95%)
Jan 22, 2004 13.88 14.25 13.69 13.74 430,000 -0.06(-0.43%)
Jan 21, 2004 13.63 13.98 13.53 13.80 325,900 +0.18(+1.28%)
Jan 20, 2004 12.94 13.65 12.94 13.62 520,900 +0.69(+5.29%)
Jan 16, 2004 12.84 13.00 12.65 12.94 297,900 +0.10(+0.78%)
Jan 15, 2004 13.38 13.39 12.71 12.84 352,300 -0.62(-4.61%)
Jan 14, 2004 13.36 13.46 13.22 13.46 214,100 +0.11(+0.79%)
Jan 13, 2004 13.64 13.68 13.20 13.36 579,700 -0.29(-2.13%)
Jan 12, 2004 13.62 13.72 13.45 13.64 426,600 +0.13(+0.96%)
Jan 09, 2004 13.23 13.68 13.14 13.52 426,100 +0.38(+2.85%)
Jan 08, 2004 13.09 13.28 13.08 13.14 252,800 +0.05(+0.38%)
Jan 07, 2004 13.13 13.21 13.07 13.09 286,600 -0.09(-0.65%)
Jan 06, 2004 13.25 13.36 13.05 13.18 285,100 -0.05(-0.42%)
Jan 05, 2004 12.78 13.86 12.78 13.23 865,900 +0.08(+0.61%)
Jan 02, 2004 13.03 13.40 13.02 13.15 256,400 +0.20(+1.54%)
Dec 31, 2003 12.90 13.10 12.90 12.95 249,600 +0.05(+0.39%)
Dec 30, 2003 13.00 13.01 12.79 12.90 478,500 -0.05(-0.39%)
Dec 29, 2003 12.65 12.95 12.59 12.95 546,800 +0.30(+2.37%)
Dec 26, 2003 12.50 12.74 12.50 12.65 168,800 +0.17(+1.36%)
Dec 24, 2003 12.47 12.58 12.43 12.48 138,000 -0.02(-0.16%)
Dec 23, 2003 12.80 12.80 12.38 12.50 712,000 -0.44(-3.36%)
Dec 22, 2003 13.39 13.38 12.87 12.94 687,800 -0.46(-3.43%)
Dec 19, 2003 13.00 13.40 12.94 13.39 800,200 +0.59(+4.65%)
Dec 18, 2003 12.39 12.80 12.39 12.80 683,600 +0.39(+3.10%)
Dec 17, 2003 12.16 12.37 12.01 12.41 433,800 +0.30(+2.52%)
Dec 16, 2003 11.82 12.27 11.82 12.11 611,400 +0.31(+2.63%)
Dec 15, 2003 11.50 12.00 11.71 11.80 743,200 +0.30(+2.61%)
Dec 12, 2003 11.45 11.50 11.45 11.50 347,100 +0.07(+0.66%)
Dec 11, 2003 11.54 11.54 11.40 11.43 349,100 -0.11(-0.95%)
Dec 10, 2003 11.58 11.83 11.47 11.54 521,500 +0.01(+0.04%)
Dec 09, 2003 11.80 11.85 11.45 11.53 866,700 -0.26(-2.21%)
Dec 08, 2003 11.38 11.91 11.36 11.79 1,526,000 +0.79(+7.18%)
Dec 05, 2003 10.32 11.16 10.23 11.00 626,800 +0.63(+6.13%)
Dec 04, 2003 10.09 10.60 10.09 10.37 450,400 +0.21(+2.02%)
Dec 03, 2003 10.04 10.35 10.04 10.16 344,400 +0.17(+1.70%)
Dec 02, 2003 9.985 10.06 9.930 9.990 1,035,600 +0.04(+0.45%)
Dec 01, 2003 10.45 10.46 9.870 9.945 1,767,800 -0.68(-6.40%)
Nov 28, 2003 10.38 10.75 10.31 10.62 162,000 +0.25(+2.41%)
Nov 26, 2003 10.37 10.38 10.23 10.38 134,000 +0.01(+0.05%)
Nov 25, 2003 10.15 10.46 10.15 10.37 244,600 +0.15(+1.47%)
Nov 24, 2003 10.35 10.39 9.965 10.22 760,100 -0.22(-2.15%)
Nov 21, 2003 10.59 10.60 10.44 10.45 200,400 -0.15(-1.42%)
Nov 20, 2003 10.68 10.68 10.63 10.60 222,300 -0.14(-1.35%)
Nov 19, 2003 10.62 10.75 10.56 10.74 374,900 +0.09(+0.85%)
Nov 18, 2003 10.57 10.65 10.54 10.65 318,700 +0.01(+0.05%)
Nov 17, 2003 10.68 10.68 10.57 10.64 197,500 -0.17(-1.57%)
Nov 14, 2003 10.72 10.96 10.72 10.81 359,000 +0.11(+1.03%)
Nov 13, 2003 10.60 10.77 10.60 10.71 262,100 +0.07(+0.66%)
Nov 12, 2003 10.46 10.63 10.43 10.63 248,700 +0.17(+1.62%)
Nov 11, 2003 10.47 10.54 10.46 10.46 197,700 -0.01(-0.10%)
Nov 10, 2003 10.70 10.70 10.44 10.47 266,400 -0.30(-2.78%)
Nov 07, 2003 10.82 10.85 10.71 10.78 256,600 -0.06(-0.60%)
Nov 06, 2003 10.83 10.85 10.69 10.84 232,700 +0.02(+0.14%)
Nov 05, 2003 10.81 10.87 10.78 10.82 382,800 -0.07(-0.60%)
Nov 04, 2003 10.82 10.92 10.80 10.89 251,800 +0.09(+0.83%)
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.