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 31, 2007 49.10 49.33 48.05 48.59 2,287,400 -0.25(-0.51%)
May 30, 2007 48.03 49.11 47.62 48.84 2,537,865 +0.81(+1.69%)
May 29, 2007 48.00 48.87 47.49 48.03 2,494,300 +0.03(+0.06%)
May 25, 2007 48.19 48.33 47.37 48.00 1,679,314 +0.97(+2.06%)
May 24, 2007 48.09 49.50 46.78 47.03 4,457,778 -0.30(-0.63%)
May 23, 2007 47.00 48.33 46.87 47.33 2,303,811 +0.71(+1.52%)
May 22, 2007 46.57 47.48 46.31 46.62 2,206,852 +0.06(+0.13%)
May 21, 2007 46.01 47.31 45.81 46.56 2,888,500 +0.55(+1.20%)
May 18, 2007 44.08 46.01 44.08 46.01 2,955,700 +1.52(+3.42%)
May 17, 2007 44.08 44.83 43.74 44.49 2,695,059 +0.41(+0.93%)
May 16, 2007 45.08 45.47 43.72 44.08 3,153,900 -0.98(-2.17%)
May 15, 2007 45.17 45.70 44.80 45.06 3,016,270 -0.09(-0.20%)
May 14, 2007 45.57 46.23 44.82 45.15 3,263,513 -0.42(-0.92%)
May 11, 2007 44.06 45.64 43.44 45.57 3,112,839 +1.90(+4.35%)
May 10, 2007 44.69 45.14 43.24 43.67 3,577,511 -1.21(-2.70%)
May 09, 2007 43.18 45.00 43.03 44.88 3,039,000 +1.78(+4.13%)
May 08, 2007 43.07 43.20 42.32 43.10 2,278,200 -0.31(-0.71%)
May 07, 2007 42.37 43.48 42.31 43.41 1,872,700 +1.04(+2.45%)
May 04, 2007 42.95 43.24 42.24 42.37 2,093,358 -0.44(-1.03%)
May 03, 2007 42.89 43.00 42.49 42.81 2,287,005 -0.08(-0.19%)
May 02, 2007 42.42 43.49 42.14 42.89 2,386,627 +0.86(+2.05%)
May 01, 2007 41.94 42.10 41.30 42.03 3,957,670 +0.16(+0.38%)
Apr 30, 2007 42.12 42.96 41.78 41.87 1,858,406 -0.24(-0.57%)
Apr 27, 2007 42.67 42.82 41.80 42.11 1,993,100 -0.24(-0.57%)
Apr 26, 2007 42.64 43.05 42.01 42.35 2,319,821 -0.68(-1.58%)
Apr 25, 2007 42.42 43.49 40.96 43.03 2,642,046 +0.69(+1.63%)
Apr 24, 2007 42.65 42.70 41.97 42.34 2,026,754 -0.24(-0.56%)
Apr 23, 2007 43.11 43.70 41.71 42.58 3,032,327 +1.02(+2.45%)
Apr 20, 2007 42.09 42.55 41.16 41.56 2,339,404 +0.11(+0.27%)
Apr 19, 2007 41.60 41.97 40.80 41.45 1,980,457 -0.16(-0.38%)
Apr 18, 2007 42.86 42.95 41.38 41.61 3,364,912 -1.67(-3.86%)
Apr 17, 2007 44.30 44.30 43.04 43.28 2,385,804 -1.05(-2.37%)
Apr 16, 2007 43.44 44.41 42.80 44.33 2,837,882 +1.34(+3.12%)
Apr 13, 2007 42.72 43.35 42.01 42.99 2,679,808 +0.46(+1.08%)
Apr 12, 2007 41.12 42.63 41.11 42.53 3,365,604 +1.42(+3.45%)
Apr 11, 2007 42.37 42.43 40.85 41.11 3,980,046 -1.19(-2.81%)
Apr 10, 2007 42.48 42.73 42.06 42.30 2,597,900 -0.18(-0.42%)
Apr 09, 2007 42.57 43.48 42.10 42.48 3,702,049 +0.24(+0.57%)
Apr 05, 2007 42.20 43.35 42.06 42.24 5,902,711 -0.02(-0.05%)
Apr 04, 2007 39.38 42.26 39.15 42.26 5,642,600 +2.93(+7.45%)
Apr 03, 2007 39.47 39.49 38.37 39.33 1,908,785 -0.14(-0.35%)
Apr 02, 2007 39.14 39.59 38.89 39.47 1,632,100 +0.34(+0.87%)
Mar 30, 2007 38.99 39.61 38.80 39.13 2,553,410 +0.27(+0.69%)
Mar 29, 2007 37.37 39.90 37.37 38.86 2,208,030 -0.35(-0.89%)
Mar 28, 2007 39.30 39.30 38.75 39.21 2,308,500 +0.44(+1.13%)
Mar 27, 2007 39.20 39.31 38.53 38.77 1,774,400 -0.72(-1.82%)
Mar 26, 2007 39.21 39.55 38.59 39.49 1,933,209 +0.28(+0.71%)
Mar 23, 2007 38.93 39.35 38.84 39.21 4,832,849 +0.24(+0.62%)
Mar 22, 2007 38.14 39.33 30.10 38.97 5,956,739 +1.33(+3.53%)
Mar 21, 2007 37.00 37.80 36.84 37.64 2,345,819 +0.80(+2.17%)
Mar 20, 2007 37.01 37.39 36.35 36.84 1,442,959 -0.34(-0.91%)
Mar 19, 2007 36.31 37.26 36.25 37.18 2,246,706 +1.11(+3.08%)
Mar 16, 2007 36.31 36.99 35.68 36.07 2,378,700 -0.24(-0.66%)
Mar 15, 2007 36.00 37.21 35.43 36.31 4,608,348 +1.12(+3.18%)
Mar 14, 2007 34.91 35.35 34.44 35.19 2,331,468 +0.28(+0.80%)
Mar 13, 2007 35.63 35.93 34.71 34.91 2,335,600 -0.72(-2.02%)
Mar 12, 2007 35.50 35.94 35.30 35.63 2,051,000 -0.33(-0.92%)
Mar 09, 2007 36.67 36.68 35.68 35.96 2,104,400 -0.28(-0.77%)
Mar 08, 2007 35.77 36.82 35.60 36.24 2,946,000 +0.88(+2.49%)
Mar 07, 2007 35.16 35.77 34.89 35.36 3,988,700 +0.26(+0.74%)
Mar 06, 2007 34.60 35.20 34.29 35.10 3,041,100 +0.83(+2.42%)
Mar 05, 2007 34.59 34.75 32.62 34.27 4,091,105 -0.71(-2.03%)
Mar 02, 2007 35.64 35.79 34.76 34.98 3,367,100 -0.73(-2.04%)
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.