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 (%)
Nov 30, 2007 59.88 60.18 57.90 59.28 2,744,789 +0.42(+0.71%)
Nov 29, 2007 60.00 60.00 58.38 58.86 2,817,482 -0.73(-1.23%)
Nov 28, 2007 57.10 59.98 56.79 59.59 3,214,116 +3.33(+5.92%)
Nov 27, 2007 55.14 56.75 54.00 56.26 3,673,077 +1.26(+2.29%)
Nov 26, 2007 54.68 57.98 54.68 55.00 2,811,756 +0.05(+0.09%)
Nov 23, 2007 53.78 55.24 53.53 54.95 741,400 +1.51(+2.83%)
Nov 21, 2007 54.53 54.95 53.03 53.44 1,884,122 -1.11(-2.03%)
Nov 20, 2007 50.30 55.39 50.30 54.55 4,105,987 +4.37(+8.71%)
Nov 19, 2007 50.53 51.24 49.69 50.18 2,572,740 -0.77(-1.51%)
Nov 16, 2007 50.49 51.81 49.82 50.95 2,353,220 +0.90(+1.80%)
Nov 15, 2007 52.33 52.33 49.14 50.05 2,299,500 -2.38(-4.54%)
Nov 14, 2007 53.02 53.99 52.08 52.43 2,450,883 +0.36(+0.69%)
Nov 13, 2007 50.68 52.08 50.02 52.07 3,005,153 +1.59(+3.15%)
Nov 12, 2007 55.97 55.97 50.10 50.48 4,148,889 -5.48(-9.79%)
Nov 09, 2007 56.40 57.32 55.33 55.96 2,178,200 -1.03(-1.81%)
Nov 08, 2007 56.45 57.72 55.13 56.99 2,977,796 +0.59(+1.05%)
Nov 07, 2007 57.82 58.49 56.40 56.40 2,202,998 -1.40(-2.42%)
Nov 06, 2007 55.87 58.03 55.49 57.80 2,349,995 +2.70(+4.90%)
Nov 05, 2007 53.97 55.60 53.83 55.10 1,738,000 -0.19(-0.34%)
Nov 02, 2007 54.27 55.47 52.74 55.29 2,020,100 +1.92(+3.60%)
Nov 01, 2007 56.13 56.20 53.14 53.37 3,753,725 -3.13(-5.54%)
Oct 31, 2007 55.41 57.06 55.15 56.50 2,515,200 +1.56(+2.84%)
Oct 30, 2007 56.54 57.10 54.81 54.94 1,945,600 -1.79(-3.16%)
Oct 29, 2007 57.72 57.78 55.57 56.73 2,738,100 -0.59(-1.03%)
Oct 26, 2007 54.45 58.05 54.45 57.32 5,444,469 +3.65(+6.80%)
Oct 25, 2007 49.00 54.25 48.99 53.67 4,669,230 +3.63(+7.25%)
Oct 24, 2007 49.37 50.40 48.48 50.04 2,197,900 +0.52(+1.05%)
Oct 23, 2007 50.24 50.59 48.72 49.52 2,158,300 -0.14(-0.28%)
Oct 22, 2007 48.21 50.11 48.17 49.66 2,974,800 +0.81(+1.66%)
Oct 19, 2007 51.48 51.82 48.85 48.85 3,902,000 -2.78(-5.38%)
Oct 18, 2007 51.39 52.00 50.94 51.63 2,241,000 +0.20(+0.39%)
Oct 17, 2007 51.34 52.00 50.78 51.43 1,820,800 +0.04(+0.08%)
Oct 16, 2007 51.32 51.99 50.99 51.39 3,069,800 +0.07(+0.14%)
Oct 15, 2007 50.83 51.76 50.72 51.32 2,124,800 +0.96(+1.91%)
Oct 12, 2007 50.40 50.96 49.75 50.36 1,758,169 -0.01(-0.02%)
Oct 11, 2007 50.50 52.74 48.72 50.37 6,566,850 +0.67(+1.35%)
Oct 10, 2007 48.00 49.98 47.81 49.70 3,977,999 +1.60(+3.33%)
Oct 09, 2007 46.84 48.10 46.70 48.10 3,034,700 +1.85(+4.00%)
Oct 08, 2007 45.65 46.36 45.56 46.25 1,902,900 +0.17(+0.37%)
Oct 05, 2007 45.42 46.70 45.08 46.08 2,804,500 +0.74(+1.63%)
Oct 04, 2007 45.55 46.46 45.04 45.34 4,248,500 -1.81(-3.84%)
Oct 03, 2007 48.00 48.40 46.97 47.15 2,642,100 -0.71(-1.48%)
Oct 02, 2007 47.07 48.00 46.58 47.86 3,413,700 +0.53(+1.12%)
Oct 01, 2007 46.89 47.73 46.64 47.33 2,675,700 +0.73(+1.57%)
Sep 28, 2007 45.99 47.34 45.98 46.60 2,429,300 +0.60(+1.30%)
Sep 27, 2007 46.10 46.49 45.33 46.00 1,724,200 +0.58(+1.28%)
Sep 26, 2007 45.01 45.50 44.64 45.42 1,890,300 +0.36(+0.80%)
Sep 25, 2007 44.95 45.39 43.75 45.06 1,796,300 -0.43(-0.95%)
Sep 24, 2007 45.41 46.49 45.16 45.49 1,450,400 +0.23(+0.51%)
Sep 21, 2007 45.51 45.82 44.66 45.26 1,623,400 +0.23(+0.51%)
Sep 20, 2007 45.11 45.16 44.24 45.03 1,707,100 -0.08(-0.18%)
Sep 19, 2007 46.67 47.46 44.95 45.11 2,913,200 -1.28(-2.76%)
Sep 18, 2007 44.87 46.39 44.12 46.39 2,273,400 +1.52(+3.39%)
Sep 17, 2007 44.29 45.49 43.94 44.87 2,105,300 +0.52(+1.17%)
Sep 14, 2007 43.98 44.54 43.31 44.35 1,631,300 +0.37(+0.84%)
Sep 13, 2007 43.10 44.52 42.89 43.98 2,200,400 +1.10(+2.57%)
Sep 12, 2007 41.99 43.74 41.72 42.88 2,008,700 +0.77(+1.83%)
Sep 11, 2007 40.65 42.36 40.64 42.11 1,789,700 +1.29(+3.16%)
Sep 10, 2007 41.27 41.57 39.27 40.82 1,873,900 -0.17(-0.41%)
Sep 07, 2007 41.50 42.26 40.72 40.99 2,391,800 -1.30(-3.07%)
Sep 06, 2007 40.35 42.56 40.24 42.29 2,744,700 +2.07(+5.15%)
Sep 05, 2007 40.91 41.37 39.76 40.22 2,222,500 -0.95(-2.31%)
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.