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 30, 2014 44.46 44.52 43.73 44.17 3,655,089 -0.52(-1.16%)
May 29, 2014 45.30 45.36 44.52 44.69 2,979,379 -0.58(-1.28%)
May 28, 2014 45.25 45.39 44.93 45.27 1,538,400 +0.02(+0.04%)
May 27, 2014 44.45 45.27 44.27 45.25 1,772,805 +0.82(+1.85%)
May 23, 2014 44.26 44.43 44.43 44.43 2,293,300 +0.25(+0.57%)
May 22, 2014 44.72 45.12 44.10 44.18 1,584,678 -0.32(-0.72%)
May 21, 2014 44.63 44.85 44.09 44.50 1,642,253 +0.02(+0.04%)
May 20, 2014 44.61 44.90 44.31 44.48 1,654,863 -0.30(-0.67%)
May 19, 2014 44.00 45.08 43.92 44.78 2,150,276 +0.75(+1.70%)
May 16, 2014 43.95 44.04 43.20 44.03 2,730,891 -0.05(-0.11%)
May 15, 2014 43.87 44.13 42.97 44.08 2,898,476 +0.20(+0.46%)
May 14, 2014 43.86 44.35 43.75 43.88 1,441,665 +0.13(+0.30%)
May 13, 2014 44.21 44.34 43.63 43.75 1,201,132 -0.48(-1.09%)
May 12, 2014 43.79 44.34 43.79 44.23 1,657,155 +0.95(+2.20%)
May 09, 2014 43.06 43.30 42.75 43.28 1,372,594 +0.36(+0.84%)
May 08, 2014 43.65 43.93 42.79 42.92 1,406,355 -0.95(-2.17%)
May 07, 2014 44.36 44.39 43.53 43.87 2,667,281 +0.17(+0.39%)
May 06, 2014 43.97 44.26 43.66 43.70 1,682,625 -0.24(-0.55%)
May 05, 2014 44.68 44.69 43.88 43.94 2,355,434 -0.78(-1.74%)
May 02, 2014 45.11 45.48 44.48 44.72 2,376,594 -0.44(-0.97%)
May 01, 2014 44.50 45.57 44.28 45.16 3,066,071 +0.65(+1.46%)
Apr 30, 2014 43.80 44.72 43.29 44.51 4,801,042 +0.58(+1.32%)
Apr 29, 2014 43.74 44.18 43.12 43.93 4,667,876 +1.98(+4.72%)
Apr 28, 2014 42.86 42.86 41.69 41.95 3,095,120 -0.95(-2.21%)
Apr 25, 2014 43.05 43.58 42.43 42.90 2,588,066 -0.41(-0.95%)
Apr 24, 2014 42.15 43.73 42.09 43.31 3,517,272 +1.08(+2.56%)
Apr 23, 2014 41.42 42.26 41.33 42.23 2,256,405 +0.74(+1.78%)
Apr 22, 2014 41.80 42.13 41.26 41.49 1,350,036 -0.49(-1.17%)
Apr 21, 2014 41.93 42.14 41.64 41.98 1,132,403 +0.17(+0.41%)
Apr 17, 2014 41.47 41.81 41.81 41.81 1,751,400 +0.33(+0.80%)
Apr 16, 2014 41.25 41.48 40.65 41.48 1,899,589 +0.54(+1.32%)
Apr 15, 2014 40.51 41.15 40.03 40.94 2,384,290 +0.36(+0.89%)
Apr 14, 2014 40.32 41.01 40.07 40.58 1,578,266 +0.47(+1.17%)
Apr 11, 2014 40.77 41.06 40.02 40.11 2,186,554 -0.77(-1.88%)
Apr 10, 2014 41.50 41.78 40.80 40.88 2,139,977 -0.72(-1.73%)
Apr 09, 2014 41.56 41.76 41.06 41.60 2,449,163 +0.60(+1.46%)
Apr 08, 2014 40.26 41.44 40.18 41.00 3,103,876 +1.26(+3.17%)
Apr 07, 2014 40.33 40.75 39.69 39.74 1,507,418 -0.56(-1.39%)
Apr 04, 2014 40.62 41.14 40.07 40.30 1,961,299 +0.06(+0.15%)
Apr 03, 2014 40.15 40.82 40.15 40.24 1,463,544 -0.04(-0.10%)
Apr 02, 2014 39.34 40.32 39.34 40.28 2,218,540 +0.83(+2.10%)
Apr 01, 2014 40.06 40.17 39.08 39.45 1,820,603 -0.50(-1.25%)
Mar 31, 2014 40.15 40.15 39.23 39.95 2,027,696 +0.20(+0.50%)
Mar 28, 2014 41.22 41.51 39.66 39.75 3,043,585 -1.40(-3.40%)
Mar 27, 2014 40.75 41.22 40.48 41.15 2,342,487 +0.37(+0.91%)
Mar 26, 2014 40.75 40.95 39.85 40.78 3,344,576 -0.28(-0.68%)
Mar 25, 2014 40.68 41.18 40.52 41.06 1,877,126 +0.53(+1.31%)
Mar 24, 2014 40.73 41.34 40.37 40.53 2,240,875 -0.17(-0.42%)
Mar 21, 2014 40.56 41.03 40.38 40.70 3,438,772 +0.48(+1.19%)
Mar 20, 2014 39.43 40.26 39.38 40.22 2,134,126 +0.19(+0.47%)
Mar 19, 2014 40.14 40.40 39.64 40.03 1,475,593 -0.17(-0.42%)
Mar 18, 2014 39.67 40.37 39.22 40.20 2,116,108 +0.45(+1.13%)
Mar 17, 2014 38.70 39.77 38.62 39.75 2,130,229 +1.16(+3.01%)
Mar 14, 2014 38.46 38.90 38.37 38.59 1,261,590 +0.03(+0.08%)
Mar 13, 2014 39.33 39.60 38.20 38.56 2,019,362 -0.48(-1.23%)
Mar 12, 2014 38.92 39.58 38.84 39.04 1,411,823 -0.05(-0.13%)
Mar 11, 2014 39.53 39.74 39.00 39.09 1,325,082 -0.37(-0.94%)
Mar 10, 2014 39.61 39.72 38.91 39.46 1,588,130 -0.47(-1.18%)
Mar 07, 2014 40.49 40.54 39.43 39.93 2,103,141 -0.71(-1.75%)
Mar 06, 2014 39.97 40.69 39.84 40.64 1,487,496 +0.83(+2.08%)
Mar 05, 2014 40.38 40.51 39.73 39.81 1,172,423 -0.70(-1.73%)
Mar 04, 2014 40.36 40.56 39.89 40.51 1,639,861 +0.58(+1.45%)
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.