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 (%)
May 28, 2004 15.17 15.45 15.05 15.43 947,900 +0.28(+1.82%)
May 27, 2004 15.22 15.30 15.00 15.15 614,500 -0.01(-0.07%)
May 26, 2004 15.09 15.25 14.86 15.16 739,000 +0.12(+0.80%)
May 25, 2004 14.99 15.19 14.74 15.04 1,491,100 +0.34(+2.35%)
May 24, 2004 14.25 14.79 14.22 14.70 684,600 +0.58(+4.07%)
May 21, 2004 14.24 14.38 14.07 14.12 527,900 +0.00(+0.00%)
May 20, 2004 14.32 14.53 14.07 14.12 835,700 -0.18(-1.22%)
May 19, 2004 14.43 14.66 14.15 14.29 843,200 +0.12(+0.85%)
May 18, 2004 14.09 14.21 13.90 14.18 896,700 +0.31(+2.20%)
May 17, 2004 14.05 14.18 13.80 13.87 589,700 -0.16(-1.14%)
May 14, 2004 14.05 14.19 13.77 14.03 532,500 +0.04(+0.25%)
May 13, 2004 14.00 14.19 13.78 13.99 793,400 +0.05(+0.36%)
May 12, 2004 14.18 14.22 13.45 13.95 1,039,800 +0.38(+2.76%)
May 11, 2004 13.50 13.69 13.35 13.57 1,014,000 +0.43(+3.23%)
May 10, 2004 13.50 13.61 12.43 13.14 1,705,900 -0.76(-5.43%)
May 07, 2004 14.55 14.82 13.86 13.90 709,900 -0.72(-4.92%)
May 06, 2004 14.91 14.99 14.46 14.62 686,600 -0.38(-2.53%)
May 05, 2004 15.19 15.20 14.93 15.00 1,070,800 +0.09(+0.57%)
May 04, 2004 14.88 15.10 14.80 14.91 1,700,200 +0.12(+0.85%)
May 03, 2004 14.38 14.97 14.38 14.79 741,900 +0.47(+3.32%)
Apr 30, 2004 14.40 14.57 14.13 14.31 1,819,600 +0.04(+0.25%)
Apr 29, 2004 14.38 14.62 14.25 14.28 1,287,700 -0.46(-3.12%)
Apr 28, 2004 15.39 15.39 14.60 14.74 1,286,300 -0.65(-4.22%)
Apr 27, 2004 15.89 15.89 15.25 15.39 1,525,900 -0.04(-0.26%)
Apr 26, 2004 16.00 16.05 15.34 15.43 2,420,000 +0.45(+3.00%)
Apr 23, 2004 14.88 15.38 14.82 14.98 1,862,200 +0.49(+3.35%)
Apr 22, 2004 13.85 14.60 13.85 14.49 2,137,700 +0.65(+4.73%)
Apr 21, 2004 13.75 13.94 13.62 13.84 787,900 -0.09(-0.61%)
Apr 20, 2004 14.25 14.47 13.87 13.93 1,017,500 -0.32(-2.28%)
Apr 19, 2004 14.05 14.28 13.81 14.25 950,100 +0.28(+1.97%)
Apr 16, 2004 13.75 14.05 13.75 13.97 935,600 +0.23(+1.67%)
Apr 15, 2004 13.50 14.06 13.50 13.74 774,200 +0.27(+2.00%)
Apr 14, 2004 13.40 13.74 13.21 13.47 839,300 -0.04(-0.30%)
Apr 13, 2004 14.18 14.29 13.20 13.52 1,120,200 -0.71(-5.02%)
Apr 12, 2004 14.30 14.34 14.06 14.23 413,300 +0.16(+1.10%)
Apr 08, 2004 14.25 14.30 14.03 14.07 724,800 -0.07(-0.46%)
Apr 07, 2004 14.22 14.31 13.91 14.14 770,300 -0.13(-0.91%)
Apr 06, 2004 14.18 14.45 14.09 14.27 1,189,800 +0.05(+0.39%)
Apr 05, 2004 13.96 14.32 13.95 14.21 1,075,300 +0.28(+2.01%)
Apr 02, 2004 13.65 14.23 13.65 13.94 1,729,000 +0.43(+3.18%)
Apr 01, 2004 13.88 13.88 13.50 13.51 2,418,200 +0.11(+0.78%)
Mar 31, 2004 13.41 13.62 13.25 13.40 7,421,800 +0.55(+4.28%)
Mar 30, 2004 12.78 13.10 12.72 12.85 1,154,500 +0.17(+1.38%)
Mar 29, 2004 12.51 12.86 12.51 12.68 338,900 +0.17(+1.32%)
Mar 26, 2004 12.69 12.76 12.51 12.51 615,900 -0.04(-0.32%)
Mar 25, 2004 12.07 12.55 12.02 12.55 704,500 +0.56(+4.63%)
Mar 24, 2004 12.25 12.31 11.95 11.99 587,000 -0.14(-1.11%)
Mar 23, 2004 12.28 12.30 12.03 12.13 553,700 -0.07(-0.57%)
Mar 22, 2004 12.50 12.50 12.15 12.20 618,300 -0.32(-2.56%)
Mar 19, 2004 12.35 12.55 12.35 12.52 592,200 +0.12(+0.97%)
Mar 18, 2004 12.48 12.64 12.38 12.40 508,200 -0.08(-0.64%)
Mar 17, 2004 12.40 12.65 12.35 12.48 786,700 -0.02(-0.16%)
Mar 16, 2004 12.48 12.64 12.40 12.50 266,700 -0.01(-0.04%)
Mar 15, 2004 12.79 12.79 12.44 12.51 442,800 -0.21(-1.65%)
Mar 12, 2004 12.62 12.71 12.50 12.71 380,800 +0.27(+2.13%)
Mar 11, 2004 12.40 12.72 12.09 12.45 984,800 +0.05(+0.40%)
Mar 10, 2004 12.73 12.87 12.38 12.40 758,500 -0.34(-2.71%)
Mar 09, 2004 12.82 12.86 12.70 12.74 312,500 -0.04(-0.35%)
Mar 08, 2004 13.05 13.26 12.78 12.79 659,700 -0.26(-1.99%)
Mar 05, 2004 12.70 13.30 12.68 13.05 1,087,100 +0.29(+2.31%)
Mar 04, 2004 12.97 12.97 12.69 12.76 576,100 -0.08(-0.66%)
Mar 03, 2004 12.89 12.96 12.62 12.84 964,600 +0.06(+0.51%)
Mar 02, 2004 13.25 13.50 12.78 12.78 1,347,400 -0.47(-3.58%)
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.