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 (%)
Jul 31, 2006 38.25 42.65 38.25 41.16 4,830,100 +2.92(+7.64%)
Jul 28, 2006 36.45 38.67 36.31 38.24 3,250,800 +0.98(+2.63%)
Jul 27, 2006 39.04 39.50 37.20 37.26 4,248,100 -2.28(-5.77%)
Jul 26, 2006 39.68 39.84 38.18 39.54 3,280,400 -0.77(-1.91%)
Jul 25, 2006 39.30 40.65 39.19 40.31 2,235,800 +1.42(+3.65%)
Jul 24, 2006 37.95 39.00 37.70 38.89 3,391,300 +0.98(+2.59%)
Jul 21, 2006 40.02 40.12 37.57 37.91 3,558,300 -1.99(-4.99%)
Jul 20, 2006 41.65 41.90 39.54 39.90 4,740,200 -3.14(-7.30%)
Jul 19, 2006 41.73 43.59 41.73 43.04 3,088,300 +0.89(+2.11%)
Jul 18, 2006 42.50 43.05 41.41 42.15 3,017,400 +0.14(+0.33%)
Jul 17, 2006 42.99 43.70 41.51 42.01 3,259,100 -1.56(-3.58%)
Jul 14, 2006 43.85 44.39 42.47 43.57 2,990,200 -0.03(-0.07%)
Jul 13, 2006 45.75 45.75 43.50 43.60 3,282,000 -1.90(-4.18%)
Jul 12, 2006 45.50 46.12 44.88 45.50 2,693,700 +0.12(+0.26%)
Jul 11, 2006 45.00 45.53 44.10 45.38 2,966,400 +0.55(+1.23%)
Jul 10, 2006 45.24 45.77 44.53 44.83 2,286,500 -0.41(-0.91%)
Jul 07, 2006 46.75 46.87 44.90 45.24 5,378,500 -2.32(-4.88%)
Jul 06, 2006 48.20 48.90 47.15 47.56 3,632,400 -0.19(-0.40%)
Jul 05, 2006 47.00 48.64 46.12 47.75 4,872,900 +0.65(+1.38%)
Jul 03, 2006 47.05 47.34 46.68 47.10 1,208,500 +0.38(+0.81%)
Jun 30, 2006 46.10 47.19 45.61 46.72 2,957,300 +0.67(+1.45%)
Jun 29, 2006 45.16 46.11 44.54 46.05 4,335,200 +1.10(+2.45%)
Jun 28, 2006 44.50 45.50 44.27 44.95 4,556,500 +0.45(+1.01%)
Jun 27, 2006 44.25 44.72 43.92 44.50 29,128,300 -0.01(-0.02%)
Jun 26, 2006 42.81 44.72 42.03 44.51 7,105,800 +1.70(+3.97%)
Jun 23, 2006 40.33 43.17 40.15 42.81 5,875,500 +4.50(+11.75%)
Jun 22, 2006 38.40 38.47 37.57 38.31 2,148,500 +0.60(+1.59%)
Jun 21, 2006 36.60 38.30 36.56 37.71 1,923,200 +1.34(+3.68%)
Jun 20, 2006 37.22 37.62 36.25 36.37 2,616,600 -0.63(-1.70%)
Jun 19, 2006 39.00 39.00 36.55 37.00 2,099,200 -1.94(-4.98%)
Jun 16, 2006 39.20 39.20 37.75 38.94 2,451,600 -0.19(-0.49%)
Jun 15, 2006 37.34 39.50 37.32 39.13 4,057,700 +2.63(+7.21%)
Jun 14, 2006 36.05 36.65 35.49 36.50 2,165,200 +0.91(+2.56%)
Jun 13, 2006 36.05 37.03 35.12 35.59 3,920,800 -1.44(-3.89%)
Jun 12, 2006 39.22 39.46 36.85 37.03 3,030,700 -2.23(-5.68%)
Jun 09, 2006 40.15 40.50 38.69 39.26 1,925,600 -0.56(-1.41%)
Jun 08, 2006 39.25 40.00 37.01 39.82 4,290,800 -0.28(-0.70%)
Jun 07, 2006 42.10 42.39 40.07 40.10 3,940,000 -2.52(-5.91%)
Jun 06, 2006 43.45 43.45 41.90 42.62 2,906,500 -1.12(-2.56%)
Jun 05, 2006 45.55 45.70 43.39 43.74 2,797,200 -1.56(-3.44%)
Jun 02, 2006 44.50 45.67 43.81 45.30 2,617,900 +1.53(+3.50%)
Jun 01, 2006 44.92 44.92 43.20 43.77 2,669,000 -0.35(-0.80%)
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%)
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.