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, 2005 23.90 24.11 23.36 23.93 2,192,800 +0.03(+0.10%)
May 27, 2005 23.85 24.12 23.72 23.90 856,100 +0.20(+0.84%)
May 26, 2005 23.35 23.71 23.23 23.70 705,500 +0.52(+2.24%)
May 25, 2005 23.35 23.37 22.74 23.18 648,000 +0.00(+0.02%)
May 24, 2005 23.29 23.41 22.86 23.18 549,200 -0.11(-0.49%)
May 23, 2005 22.89 23.36 22.89 23.29 710,400 +0.43(+1.88%)
May 20, 2005 23.10 23.10 22.75 22.86 423,000 -0.12(-0.50%)
May 19, 2005 22.86 23.07 22.62 22.98 578,100 +0.18(+0.77%)
May 18, 2005 22.75 23.22 22.70 22.80 1,200,800 +0.22(+0.97%)
May 17, 2005 21.90 22.59 21.90 22.58 1,504,100 +0.65(+2.99%)
May 16, 2005 21.50 22.05 21.24 21.93 2,386,000 +0.38(+1.74%)
May 13, 2005 22.34 22.64 21.30 21.55 1,728,800 -0.79(-3.54%)
May 12, 2005 23.50 23.91 22.05 22.34 1,400,100 -1.39(-5.84%)
May 11, 2005 23.48 23.77 23.40 23.73 520,300 +0.25(+1.06%)
May 10, 2005 24.08 24.08 23.36 23.48 940,900 -0.60(-2.49%)
May 09, 2005 23.96 24.12 23.79 24.07 994,900 +0.19(+0.80%)
May 06, 2005 23.57 23.95 23.43 23.89 1,371,000 +0.59(+2.51%)
May 05, 2005 23.20 23.48 22.91 23.30 1,654,600 +0.19(+0.82%)
May 04, 2005 22.85 23.11 22.62 23.11 1,122,700 +0.36(+1.58%)
May 03, 2005 22.85 23.25 22.56 22.75 1,566,600 +0.28(+1.25%)
May 02, 2005 21.62 22.51 21.53 22.47 1,327,300 +0.85(+3.93%)
Apr 29, 2005 21.62 22.08 21.30 21.62 1,453,600 +0.29(+1.34%)
Apr 28, 2005 22.20 22.25 20.93 21.34 2,271,600 -0.31(-1.43%)
Apr 27, 2005 22.05 22.13 21.11 21.64 1,323,800 -0.55(-2.50%)
Apr 26, 2005 22.82 22.84 22.13 22.20 1,025,800 -0.50(-2.20%)
Apr 25, 2005 22.62 23.18 22.50 22.70 789,500 +0.25(+1.11%)
Apr 22, 2005 22.32 22.90 22.11 22.45 958,700 +0.24(+1.08%)
Apr 21, 2005 21.57 22.27 21.57 22.21 936,300 +0.68(+3.16%)
Apr 20, 2005 22.21 22.34 21.52 21.53 745,100 -0.62(-2.80%)
Apr 19, 2005 22.00 22.24 21.93 22.15 1,176,500 +0.77(+3.60%)
Apr 18, 2005 20.90 21.50 20.77 21.38 1,364,000 +0.39(+1.88%)
Apr 15, 2005 21.48 22.12 20.98 20.98 1,488,100 -0.77(-3.52%)
Apr 14, 2005 22.38 22.43 20.93 21.75 2,251,800 -0.63(-2.82%)
Apr 13, 2005 23.30 23.32 22.23 22.38 1,627,500 -0.95(-4.07%)
Apr 12, 2005 23.43 23.47 23.01 23.33 846,000 -0.17(-0.72%)
Apr 11, 2005 23.55 23.55 23.18 23.50 709,900 -0.12(-0.53%)
Apr 08, 2005 24.06 24.25 23.61 23.62 851,100 -0.48(-2.01%)
Apr 07, 2005 24.50 24.62 23.98 24.11 1,366,300 -0.24(-0.99%)
Apr 06, 2005 24.34 24.41 23.95 24.35 966,500 -0.05(-0.20%)
Apr 05, 2005 24.45 24.61 24.23 24.40 982,100 -0.05(-0.20%)
Apr 04, 2005 24.15 24.45 23.75 24.45 1,453,200 +0.45(+1.90%)
Apr 01, 2005 24.00 24.05 23.71 24.00 1,314,600 +0.48(+2.06%)
Mar 31, 2005 23.07 23.73 23.07 23.51 1,064,200 +0.71(+3.09%)
Mar 30, 2005 22.23 22.95 21.81 22.80 1,762,600 +0.57(+2.56%)
Mar 29, 2005 22.98 23.30 22.16 22.23 1,817,300 -0.84(-3.66%)
Mar 28, 2005 23.14 23.14 22.67 23.08 1,155,700 -0.06(-0.26%)
Mar 24, 2005 22.85 23.29 22.80 23.14 836,900 +0.35(+1.54%)
Mar 23, 2005 23.61 23.61 22.68 22.79 1,168,400 -0.94(-3.96%)
Mar 22, 2005 24.12 24.62 23.64 23.73 1,268,100 -0.43(-1.76%)
Mar 21, 2005 24.30 24.62 24.11 24.16 1,508,500 +0.14(+0.56%)
Mar 18, 2005 24.12 24.16 23.82 24.02 1,021,500 -0.11(-0.44%)
Mar 17, 2005 23.25 24.20 22.82 24.12 2,042,800 +1.59(+7.03%)
Mar 16, 2005 22.55 22.79 22.05 22.54 969,200 -0.02(-0.09%)
Mar 15, 2005 22.43 22.91 22.41 22.56 568,300 -0.07(-0.31%)
Mar 14, 2005 22.75 22.93 22.25 22.63 765,500 -0.12(-0.55%)
Mar 11, 2005 21.94 22.94 21.94 22.75 1,369,600 +0.94(+4.31%)
Mar 10, 2005 22.82 22.89 21.57 21.82 2,077,300 -1.00(-4.40%)
Mar 09, 2005 23.55 23.55 22.75 22.82 1,725,600 -0.29(-1.23%)
Mar 08, 2005 23.29 23.54 22.95 23.11 1,105,900 -0.18(-0.77%)
Mar 07, 2005 23.30 23.60 23.00 23.29 1,645,200 +0.04(+0.15%)
Mar 04, 2005 23.00 23.36 22.89 23.25 1,444,100 +0.60(+2.65%)
Mar 03, 2005 22.60 22.85 22.57 22.65 1,057,300 +0.22(+0.98%)
Mar 02, 2005 21.90 22.46 21.82 22.43 712,400 +0.39(+1.79%)
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.