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, 2003 10.96 11.25 10.94 11.18 171,000 +0.21(+1.87%)
May 29, 2003 10.84 10.99 10.79 10.97 384,900 +0.18(+1.67%)
May 28, 2003 10.90 11.05 10.73 10.79 118,400 +0.01(+0.14%)
May 27, 2003 10.66 10.91 10.64 10.78 155,500 +0.12(+1.08%)
May 23, 2003 10.55 10.73 10.49 10.66 81,500 +0.11(+0.99%)
May 22, 2003 10.78 10.78 10.46 10.55 156,200 -0.23(-2.13%)
May 21, 2003 10.20 10.88 10.16 10.79 336,600 +0.56(+5.48%)
May 20, 2003 10.49 10.49 10.05 10.22 205,300 -0.27(-2.53%)
May 19, 2003 10.28 10.62 10.18 10.49 179,300 -0.01(-0.10%)
May 16, 2003 10.49 10.53 10.35 10.50 324,300 +0.00(+0.00%)
May 15, 2003 9.860 10.60 9.845 10.50 556,500 +0.64(+6.49%)
May 14, 2003 9.530 9.880 9.530 9.860 267,200 +0.35(+3.68%)
May 13, 2003 9.675 9.675 9.465 9.510 210,500 -0.16(-1.65%)
May 12, 2003 9.475 9.750 9.475 9.670 281,600 +0.17(+1.79%)
May 09, 2003 8.975 9.510 8.975 9.500 212,800 +0.53(+5.91%)
May 08, 2003 9.000 9.075 8.900 8.970 212,300 -0.04(-0.39%)
May 07, 2003 8.920 9.100 8.875 9.005 136,700 +0.07(+0.73%)
May 06, 2003 8.755 8.995 8.755 8.940 252,200 +0.18(+2.11%)
May 05, 2003 8.675 8.785 8.670 8.755 162,800 +0.04(+0.46%)
May 02, 2003 8.575 8.835 8.525 8.715 205,200 +0.11(+1.22%)
May 01, 2003 8.425 8.695 8.425 8.610 129,200 +0.01(+0.12%)
Apr 30, 2003 8.515 8.645 8.510 8.600 132,400 +0.09(+1.06%)
Apr 29, 2003 8.625 8.630 8.450 8.510 185,200 +0.06(+0.71%)
Apr 28, 2003 8.520 8.550 8.320 8.450 198,500 -0.07(-0.82%)
Apr 25, 2003 8.545 8.625 8.515 8.520 93,600 -0.05(-0.64%)
Apr 24, 2003 8.720 8.720 8.475 8.575 130,200 -0.02(-0.23%)
Apr 23, 2003 8.600 8.750 8.425 8.595 194,600 -0.04(-0.41%)
Apr 22, 2003 8.640 8.640 8.480 8.630 122,200 -0.03(-0.40%)
Apr 21, 2003 8.625 8.725 8.585 8.665 138,000 +0.09(+1.05%)
Apr 17, 2003 8.405 8.620 8.405 8.575 184,100 +0.12(+1.42%)
Apr 16, 2003 8.355 8.550 8.355 8.455 132,200 +0.11(+1.32%)
Apr 15, 2003 8.300 8.455 8.240 8.345 143,600 +0.04(+0.54%)
Apr 14, 2003 8.225 8.425 8.200 8.300 106,200 +0.10(+1.16%)
Apr 11, 2003 8.235 8.395 8.190 8.205 153,400 -0.08(-1.03%)
Apr 10, 2003 8.165 8.320 8.115 8.290 301,400 +0.12(+1.53%)
Apr 09, 2003 8.060 8.225 8.035 8.165 323,100 +0.10(+1.30%)
Apr 08, 2003 8.075 8.090 7.825 8.060 503,100 -0.01(-0.19%)
Apr 07, 2003 8.300 8.365 8.055 8.075 200,200 -0.19(-2.30%)
Apr 04, 2003 8.340 8.400 8.165 8.265 143,400 -0.05(-0.60%)
Apr 03, 2003 8.250 8.460 8.250 8.315 163,800 +0.06(+0.73%)
Apr 02, 2003 8.385 8.545 8.150 8.255 278,500 -0.13(-1.55%)
Apr 01, 2003 8.200 8.495 8.200 8.385 170,000 +0.12(+1.45%)
Mar 31, 2003 8.170 8.265 8.135 8.265 82,400 +0.10(+1.16%)
Mar 28, 2003 7.975 8.190 7.975 8.170 148,000 +0.16(+2.06%)
Mar 27, 2003 7.985 8.040 7.975 8.005 51,700 +0.01(+0.06%)
Mar 26, 2003 8.010 8.050 7.950 8.000 73,200 -0.01(-0.12%)
Mar 25, 2003 7.925 8.075 7.925 8.010 45,400 +0.09(+1.20%)
Mar 24, 2003 8.000 8.005 7.885 7.915 158,100 -0.10(-1.31%)
Mar 21, 2003 8.115 8.115 7.925 8.020 209,000 -0.08(-0.93%)
Mar 20, 2003 7.975 8.150 7.915 8.095 251,300 +0.07(+0.81%)
Mar 19, 2003 8.010 8.425 7.905 8.030 203,100 +0.02(+0.25%)
Mar 18, 2003 7.930 8.010 7.875 8.010 319,900 +0.10(+1.33%)
Mar 17, 2003 7.850 7.995 7.740 7.905 292,600 +0.06(+0.70%)
Mar 14, 2003 8.085 8.090 7.830 7.850 256,600 -0.24(-2.97%)
Mar 13, 2003 7.925 8.095 7.775 8.090 287,000 +0.21(+2.60%)
Mar 12, 2003 8.300 8.300 7.690 7.885 908,600 -0.82(-9.42%)
Mar 11, 2003 8.830 8.830 8.650 8.705 209,500 -0.05(-0.57%)
Mar 10, 2003 8.790 8.840 8.735 8.755 115,800 -0.07(-0.85%)
Mar 07, 2003 8.785 8.890 8.785 8.830 216,200 +0.05(+0.57%)
Mar 06, 2003 8.865 8.900 8.685 8.780 271,000 -0.09(-0.96%)
Mar 05, 2003 8.960 8.960 8.805 8.865 176,500 -0.10(-1.06%)
Mar 04, 2003 8.630 9.000 8.630 8.960 238,700 +0.28(+3.23%)
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.