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 (%)
Jun 30, 2011 48.25 49.09 48.06 48.48 2,445,549 +0.46(+0.96%)
Jun 29, 2011 48.00 49.04 47.53 48.02 2,400,069 +0.07(+0.15%)
Jun 28, 2011 47.45 48.56 47.37 47.95 2,119,653 +0.82(+1.74%)
Jun 27, 2011 46.67 47.44 46.37 47.13 2,056,337 +0.26(+0.55%)
Jun 24, 2011 47.56 47.97 46.67 46.87 3,724,746 -0.74(-1.55%)
Jun 23, 2011 46.92 47.68 46.02 47.61 3,325,629 -0.21(-0.44%)
Jun 22, 2011 47.90 48.60 46.18 47.82 4,442,756 -0.35(-0.73%)
Jun 21, 2011 46.55 48.31 46.55 48.17 2,300,890 +2.06(+4.47%)
Jun 20, 2011 45.91 46.24 45.83 46.11 2,460,438 +0.25(+0.55%)
Jun 17, 2011 46.46 46.56 45.43 45.86 2,350,552 -0.04(-0.09%)
Jun 16, 2011 46.37 46.98 45.18 45.90 3,071,024 -0.55(-1.18%)
Jun 15, 2011 47.65 47.79 46.05 46.45 3,678,175 -1.84(-3.81%)
Jun 14, 2011 47.89 49.15 47.89 48.29 3,149,116 +1.14(+2.42%)
Jun 13, 2011 49.08 49.37 46.53 47.15 3,046,477 -1.68(-3.44%)
Jun 10, 2011 49.42 50.05 48.80 48.83 2,815,176 -1.12(-2.24%)
Jun 09, 2011 49.25 49.96 49.21 49.95 2,164,751 +1.01(+2.06%)
Jun 08, 2011 49.26 49.69 48.61 48.94 2,302,394 -0.29(-0.59%)
Jun 07, 2011 49.75 50.16 49.06 49.23 2,086,266 +0.16(+0.33%)
Jun 06, 2011 50.39 50.93 48.89 49.07 2,476,930 -1.18(-2.35%)
Jun 03, 2011 50.16 51.21 49.16 50.25 3,138,736 +2.08(+4.32%)
May 24, 2011 48.17 49.40 47.88 48.17 3,114,533 +0.60(+1.26%)
May 23, 2011 47.83 48.73 47.26 47.57 3,444,004 -1.43(-2.92%)
May 20, 2011 48.57 49.16 47.76 49.00 3,575,789 +0.29(+0.60%)
May 19, 2011 49.13 49.53 48.14 48.71 3,562,815 -0.44(-0.90%)
May 18, 2011 48.71 49.56 47.89 49.15 2,854,869 +0.72(+1.49%)
May 17, 2011 47.24 48.56 47.10 48.43 3,575,153 +0.71(+1.49%)
May 16, 2011 47.99 48.84 47.17 47.72 2,979,497 +0.45(+0.95%)
May 13, 2011 47.84 47.86 46.77 47.27 4,423,383 -0.60(-1.25%)
May 12, 2011 47.58 48.57 46.74 47.87 3,297,826 +0.19(+0.40%)
May 11, 2011 49.56 49.74 47.34 47.68 3,627,385 -2.08(-4.18%)
May 10, 2011 50.41 50.41 49.19 49.76 2,723,791 -0.49(-0.98%)
May 09, 2011 49.45 50.50 49.33 50.25 1,648,417 +1.12(+2.28%)
May 06, 2011 49.49 50.93 48.54 49.13 3,550,504 +0.13(+0.27%)
May 05, 2011 50.45 50.84 48.57 49.00 4,782,254 -2.03(-3.98%)
May 04, 2011 52.25 52.40 50.73 51.03 3,672,942 -1.23(-2.35%)
May 03, 2011 53.83 53.83 51.76 52.26 3,484,017 -1.91(-3.53%)
May 02, 2011 54.25 54.40 54.00 54.17 3,112,560 +0.08(+0.15%)
Apr 29, 2011 52.95 55.07 52.95 54.09 3,428,112 +1.00(+1.88%)
Apr 28, 2011 50.71 53.22 50.37 53.09 4,443,215 +2.10(+4.12%)
Apr 27, 2011 50.94 51.13 49.86 50.99 2,262,807 +0.00(+0.00%)
Apr 26, 2011 51.09 51.55 50.50 50.99 1,907,358 +0.16(+0.31%)
Apr 25, 2011 51.31 51.35 50.46 50.83 1,644,802 -0.43(-0.84%)
Apr 21, 2011 50.60 51.53 50.52 51.26 2,240,322 +1.00(+1.99%)
Apr 20, 2011 49.84 50.70 49.24 50.26 2,953,156 +1.46(+2.99%)
Apr 19, 2011 49.44 49.67 48.20 48.80 3,526,571 -0.71(-1.43%)
Apr 18, 2011 50.01 50.23 49.05 49.51 2,523,753 -1.33(-2.62%)
Apr 15, 2011 50.98 51.15 50.18 50.84 3,329,364 +0.56(+1.11%)
Apr 14, 2011 50.15 51.06 49.71 50.28 2,329,303 -0.17(-0.34%)
Apr 13, 2011 50.25 51.12 49.66 50.45 4,020,268 +1.70(+3.49%)
Apr 12, 2011 49.77 49.89 48.43 48.75 3,488,229 -1.59(-3.16%)
Apr 11, 2011 52.42 52.74 50.11 50.34 3,109,667 -2.18(-4.15%)
Apr 08, 2011 52.26 52.87 51.87 52.52 2,852,446 +0.65(+1.25%)
Apr 07, 2011 50.98 52.24 50.93 51.87 3,309,171 +0.90(+1.77%)
Apr 06, 2011 52.89 53.00 50.80 50.97 3,304,955 -1.57(-2.99%)
Apr 05, 2011 52.26 53.13 52.12 52.54 3,107,045 -0.39(-0.74%)
Apr 04, 2011 53.48 54.09 52.45 52.93 2,699,429 -0.20(-0.38%)
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.