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, 2006 43.06 44.12 43.05 44.12 1,458,700 +1.19(+2.76%)
May 30, 2006 44.75 44.92 42.84 42.94 1,556,200 -0.96(-2.19%)
May 26, 2006 43.12 44.08 42.94 43.90 1,411,700 +1.16(+2.73%)
May 25, 2006 41.90 42.81 41.76 42.73 1,521,000 +1.46(+3.55%)
May 24, 2006 41.50 42.97 39.80 41.27 2,243,300 -0.63(-1.50%)
May 23, 2006 41.95 43.49 41.80 41.90 2,437,100 +1.14(+2.81%)
May 22, 2006 40.50 40.98 38.38 40.76 3,871,600 -0.80(-1.93%)
May 19, 2006 41.52 42.34 40.00 41.55 3,053,300 -0.77(-1.83%)
May 18, 2006 43.00 43.71 42.00 42.33 1,996,300 -0.55(-1.27%)
May 17, 2006 44.30 44.95 42.50 42.88 2,093,400 -1.62(-3.63%)
May 16, 2006 44.75 45.15 43.47 44.49 1,772,000 +0.10(+0.23%)
May 15, 2006 44.99 44.99 43.05 44.39 2,345,000 -1.59(-3.45%)
May 12, 2006 48.00 48.00 45.70 45.98 2,627,100 -2.16(-4.49%)
May 11, 2006 47.50 49.09 47.50 48.13 3,385,700 +1.03(+2.19%)
May 10, 2006 45.60 47.11 45.40 47.10 1,794,900 +1.50(+3.29%)
May 09, 2006 45.67 45.87 45.42 45.60 1,705,600 -0.05(-0.10%)
May 08, 2006 45.58 45.80 45.02 45.65 1,036,700 +0.07(+0.16%)
May 05, 2006 45.75 45.97 45.20 45.58 1,725,300 +1.01(+2.25%)
May 04, 2006 44.70 45.25 44.08 44.57 1,964,900 -0.23(-0.52%)
May 03, 2006 44.15 44.94 43.52 44.80 1,642,600 +0.70(+1.60%)
May 02, 2006 44.00 44.22 43.37 44.10 1,292,900 +0.61(+1.39%)
May 01, 2006 43.00 43.64 42.88 43.49 2,515,300 +0.91(+2.15%)
Apr 28, 2006 42.05 42.72 42.00 42.58 1,753,900 +1.02(+2.47%)
Apr 27, 2006 42.49 42.67 41.06 41.55 2,614,000 -1.38(-3.21%)
Apr 26, 2006 42.85 43.38 42.75 42.94 1,664,400 +0.00(+0.00%)
Apr 25, 2006 44.12 44.29 42.14 42.94 2,093,500 -0.29(-0.67%)
Apr 24, 2006 43.00 43.97 42.84 43.23 2,881,900 +0.72(+1.69%)
Apr 21, 2006 42.45 43.64 42.05 42.51 2,294,500 +0.85(+2.04%)
Apr 20, 2006 42.33 42.34 41.21 41.66 1,384,800 -0.67(-1.59%)
Apr 19, 2006 40.62 42.44 40.50 42.33 1,799,100 +1.58(+3.88%)
Apr 18, 2006 40.00 40.95 39.70 40.75 1,715,900 +1.15(+2.89%)
Apr 17, 2006 39.50 39.90 39.33 39.60 761,400 +0.40(+1.03%)
Apr 13, 2006 39.02 39.30 37.95 39.20 1,409,900 +0.18(+0.45%)
Apr 12, 2006 39.08 39.41 38.59 39.02 810,000 -0.18(-0.45%)
Apr 11, 2006 39.83 40.00 39.04 39.20 1,102,300 -0.57(-1.43%)
Apr 10, 2006 39.50 40.06 39.24 39.77 1,038,700 +0.27(+0.68%)
Apr 07, 2006 39.77 39.77 38.69 39.50 1,050,300 -0.27(-0.69%)
Apr 06, 2006 39.95 40.27 39.21 39.77 1,473,200 +0.05(+0.11%)
Apr 05, 2006 39.25 39.91 39.02 39.73 1,315,600 +0.48(+1.22%)
Apr 04, 2006 38.45 39.39 38.18 39.25 1,960,300 +0.71(+1.84%)
Apr 03, 2006 37.55 38.77 37.51 38.54 2,599,900 +1.46(+3.94%)
Mar 31, 2006 36.67 37.70 36.56 37.08 2,116,000 +0.41(+1.10%)
Mar 30, 2006 36.09 36.80 35.97 36.67 735,200 +0.58(+1.62%)
Mar 29, 2006 35.85 36.61 35.70 36.09 957,300 +0.16(+0.45%)
Mar 28, 2006 36.06 36.31 35.60 35.93 837,100 +0.05(+0.14%)
Mar 27, 2006 35.45 36.16 35.00 35.88 723,900 +0.13(+0.36%)
Mar 24, 2006 36.15 36.27 35.61 35.75 1,063,500 -0.40(-1.11%)
Mar 23, 2006 35.00 36.23 34.80 36.15 2,600,800 +1.57(+4.56%)
Mar 22, 2006 32.70 34.58 32.70 34.58 2,994,000 +1.88(+5.73%)
Mar 21, 2006 32.29 33.34 32.27 32.70 1,996,300 +0.41(+1.27%)
Mar 20, 2006 32.62 32.74 32.06 32.29 1,095,900 -0.40(-1.21%)
Mar 17, 2006 32.91 33.00 32.60 32.69 578,200 -0.22(-0.67%)
Mar 16, 2006 32.28 33.19 32.13 32.91 818,000 +0.66(+2.03%)
Mar 15, 2006 32.49 32.58 32.10 32.25 1,025,900 -0.28(-0.86%)
Mar 14, 2006 32.09 32.70 32.09 32.53 950,200 +0.44(+1.36%)
Mar 13, 2006 31.68 32.25 31.39 32.09 1,096,600 +0.42(+1.33%)
Mar 10, 2006 31.93 32.17 31.36 31.68 1,465,000 -0.31(-0.97%)
Mar 09, 2006 32.30 32.49 31.75 31.98 1,304,800 +0.09(+0.27%)
Mar 08, 2006 31.75 32.09 30.80 31.90 2,291,600 -0.08(-0.23%)
Mar 07, 2006 32.81 32.81 31.45 31.98 1,880,900 -0.84(-2.56%)
Mar 06, 2006 33.18 33.18 32.45 32.81 1,146,500 -0.60(-1.80%)
Mar 03, 2006 32.92 33.50 32.85 33.41 1,064,000 +0.37(+1.10%)
Mar 02, 2006 32.60 33.23 32.30 33.05 949,800 +0.45(+1.38%)
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.