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, 2012 28.82 28.89 27.80 28.08 5,831,093 -0.76(-2.64%)
May 30, 2012 29.68 29.68 28.71 28.84 4,677,970 -1.29(-4.28%)
May 29, 2012 30.25 31.00 29.65 30.13 3,519,314 +0.54(+1.82%)
May 25, 2012 29.66 30.09 29.21 29.59 2,279,853 +0.02(+0.07%)
May 24, 2012 30.42 30.47 29.37 29.57 4,729,956 -0.75(-2.47%)
May 23, 2012 29.51 30.50 29.05 30.32 5,005,290 +0.47(+1.57%)
May 22, 2012 30.47 30.77 29.21 29.85 8,651,213 -0.59(-1.94%)
May 21, 2012 29.46 30.63 29.13 30.44 4,348,106 +1.08(+3.68%)
May 18, 2012 30.22 30.49 29.02 29.36 5,194,157 -0.79(-2.62%)
May 17, 2012 30.55 30.90 29.91 30.15 7,788,694 -0.46(-1.50%)
May 16, 2012 31.24 31.75 30.37 30.61 7,570,102 -0.65(-2.08%)
May 15, 2012 33.53 33.60 30.87 31.26 9,253,610 -2.27(-6.77%)
May 14, 2012 33.91 34.68 33.51 33.53 3,843,960 -0.73(-2.13%)
May 11, 2012 34.17 34.84 34.11 34.26 2,621,819 -0.32(-0.93%)
May 10, 2012 35.46 35.59 34.32 34.58 3,113,965 -0.55(-1.57%)
May 09, 2012 33.38 35.60 33.00 35.13 6,988,704 +1.00(+2.93%)
May 08, 2012 33.43 34.26 32.93 34.13 5,157,057 +0.35(+1.04%)
May 07, 2012 33.17 34.39 33.16 33.78 5,346,705 +0.40(+1.20%)
May 04, 2012 33.37 33.57 32.97 33.38 5,305,500 -0.16(-0.48%)
May 03, 2012 33.27 34.10 33.15 33.54 4,933,123 +0.30(+0.90%)
May 02, 2012 33.90 33.90 33.14 33.24 5,523,264 -0.85(-2.49%)
May 01, 2012 33.43 34.16 33.18 34.09 4,412,975 +0.85(+2.56%)
Apr 30, 2012 32.44 33.32 32.30 33.24 4,825,910 +0.56(+1.71%)
Apr 27, 2012 32.93 33.15 32.27 32.68 5,275,260 -0.53(-1.60%)
Apr 26, 2012 33.09 34.49 32.84 33.21 7,510,205 -1.33(-3.85%)
Apr 25, 2012 33.96 34.56 33.24 34.54 3,715,476 +0.99(+2.95%)
Apr 24, 2012 33.35 33.98 33.13 33.55 3,432,239 +0.11(+0.33%)
Apr 23, 2012 32.56 33.73 32.41 33.44 4,104,825 -0.28(-0.83%)
Apr 20, 2012 34.70 34.90 33.61 33.72 5,090,861 -0.72(-2.09%)
Apr 19, 2012 34.24 35.40 34.11 34.44 4,540,538 +0.25(+0.73%)
Apr 18, 2012 35.00 35.23 34.06 34.19 4,695,004 -0.96(-2.73%)
Apr 17, 2012 34.25 35.69 33.85 35.15 4,454,913 +1.14(+3.35%)
Apr 16, 2012 34.00 34.20 33.46 34.01 5,939,688 +0.31(+0.92%)
Apr 13, 2012 33.82 34.23 33.49 33.70 7,065,876 -1.05(-3.02%)
Apr 12, 2012 33.87 35.19 33.80 34.75 5,034,220 +1.01(+2.99%)
Apr 11, 2012 34.19 34.35 33.61 33.74 5,409,702 +0.03(+0.09%)
Apr 10, 2012 33.73 34.02 33.06 33.71 5,794,472 +0.01(+0.03%)
Apr 09, 2012 33.08 33.80 33.03 33.70 4,147,220 -0.10(-0.30%)
Apr 05, 2012 33.80 34.53 33.65 33.80 3,934,741 -0.16(-0.47%)
Apr 04, 2012 33.62 34.05 33.40 33.96 3,475,720 -0.09(-0.26%)
Apr 03, 2012 34.85 34.85 33.81 34.05 2,932,853 -0.81(-2.32%)
Apr 02, 2012 34.00 35.09 33.93 34.86 4,477,186 +0.76(+2.23%)
Mar 30, 2012 34.22 34.36 33.56 34.10 5,570,213 +0.24(+0.71%)
Mar 29, 2012 32.91 34.00 32.66 33.86 4,443,372 +0.53(+1.59%)
Mar 28, 2012 33.73 34.00 32.57 33.33 5,314,725 -0.66(-1.94%)
Mar 27, 2012 33.80 34.25 33.59 33.99 3,869,892 +0.25(+0.74%)
Mar 26, 2012 34.19 34.20 33.31 33.74 3,279,857 -0.02(-0.06%)
Mar 23, 2012 32.79 34.09 32.71 33.76 5,002,313 +0.82(+2.49%)
Mar 22, 2012 33.86 33.96 32.37 32.94 9,519,312 -1.54(-4.47%)
Mar 21, 2012 34.55 34.99 34.20 34.48 3,242,921 -0.07(-0.20%)
Mar 20, 2012 34.36 34.63 33.73 34.55 4,559,517 -0.36(-1.03%)
Mar 19, 2012 33.92 35.55 33.89 34.91 5,645,321 +0.86(+2.53%)
Mar 16, 2012 32.61 34.31 32.51 34.05 6,891,251 +1.67(+5.16%)
Mar 15, 2012 32.00 32.81 31.40 32.38 5,041,131 +0.66(+2.08%)
Mar 14, 2012 32.79 32.84 31.63 31.72 4,588,491 -0.92(-2.82%)
Mar 13, 2012 32.83 33.16 32.33 32.64 5,628,161 +0.22(+0.68%)
Mar 12, 2012 33.28 33.59 32.24 32.42 2,517,213 -0.95(-2.85%)
Mar 09, 2012 33.10 33.98 32.80 33.37 2,337,515 +0.47(+1.43%)
Mar 08, 2012 33.27 33.37 32.46 32.90 3,366,234 -0.05(-0.15%)
Mar 07, 2012 33.17 33.27 32.64 32.95 3,032,981 +0.05(+0.15%)
Mar 06, 2012 31.42 33.11 29.85 32.90 9,139,129 -0.45(-1.35%)
Mar 05, 2012 34.46 34.46 32.66 33.35 5,740,225 -0.58(-1.71%)
Mar 02, 2012 35.22 35.24 33.89 33.93 4,158,590 -1.33(-3.77%)
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.