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 (%)
Feb 28, 2013 31.92 32.61 31.87 32.15 1,724,718 -0.02(-0.06%)
Feb 27, 2013 31.25 32.33 31.24 32.17 1,536,105 +0.76(+2.42%)
Feb 26, 2013 31.33 31.50 30.65 31.41 1,443,197 +0.25(+0.80%)
Feb 25, 2013 32.91 32.93 31.15 31.16 2,803,511 -1.35(-4.15%)
Feb 22, 2013 32.92 32.92 32.19 32.51 2,529,288 -0.15(-0.46%)
Feb 21, 2013 32.69 33.30 32.54 32.66 2,287,057 -0.29(-0.88%)
Feb 20, 2013 34.24 34.24 32.88 32.95 2,133,135 -1.43(-4.16%)
Feb 19, 2013 34.08 34.50 33.76 34.38 2,361,350 +0.30(+0.88%)
Feb 15, 2013 34.03 34.23 33.62 34.08 4,467,060 -0.04(-0.12%)
Feb 14, 2013 32.96 34.26 32.94 34.12 3,593,622 +1.11(+3.36%)
Feb 13, 2013 32.60 33.36 32.55 33.01 1,695,262 +0.26(+0.79%)
Feb 12, 2013 32.95 33.40 32.42 32.75 3,174,697 -0.02(-0.06%)
Feb 11, 2013 31.77 33.18 31.66 32.77 5,786,041 +1.04(+3.28%)
Feb 08, 2013 30.92 31.89 30.83 31.73 2,368,007 +0.90(+2.92%)
Feb 07, 2013 31.24 31.39 30.50 30.83 1,605,623 -0.48(-1.53%)
Feb 06, 2013 30.72 31.63 30.66 31.31 1,913,383 +0.52(+1.69%)
Feb 04, 2013 31.09 31.55 30.72 30.79 2,626,514 -0.64(-2.04%)
Feb 01, 2013 31.59 31.70 30.55 31.43 3,944,005 +0.09(+0.29%)
Jan 31, 2013 32.75 33.12 30.56 31.34 3,766,084 +0.19(+0.61%)
Jan 30, 2013 31.83 32.15 31.03 31.15 2,208,196 -0.67(-2.11%)
Jan 29, 2013 31.11 32.07 31.11 31.82 2,484,132 +0.71(+2.28%)
Jan 28, 2013 32.05 32.18 30.91 31.11 1,976,656 -0.97(-3.02%)
Jan 25, 2013 32.20 32.21 31.65 32.08 1,762,292 -0.09(-0.28%)
Jan 24, 2013 32.30 32.99 31.89 32.17 2,248,510 -0.13(-0.40%)
Jan 23, 2013 32.52 32.99 32.25 32.30 2,037,482 -0.44(-1.34%)
Jan 22, 2013 31.78 32.88 31.55 32.74 3,206,191 +0.86(+2.70%)
Jan 18, 2013 30.98 31.94 30.89 31.88 7,375,734 +1.29(+4.22%)
Jan 17, 2013 30.50 30.91 30.23 30.59 2,654,570 +0.30(+0.99%)
Jan 16, 2013 30.58 30.60 30.10 30.29 2,387,693 -0.31(-1.01%)
Jan 15, 2013 29.70 30.64 29.42 30.60 5,147,293 +0.69(+2.31%)
Jan 14, 2013 30.19 30.41 29.76 29.91 2,552,818 -0.28(-0.93%)
Jan 11, 2013 30.89 31.08 29.78 30.19 5,440,417 -0.71(-2.30%)
Jan 10, 2013 31.18 31.32 30.60 30.90 2,608,164 +0.07(+0.23%)
Jan 09, 2013 31.27 31.50 30.51 30.83 3,073,113 -0.44(-1.41%)
Jan 08, 2013 31.70 31.78 30.86 31.27 2,244,143 -0.51(-1.60%)
Jan 07, 2013 32.06 32.20 31.58 31.78 2,499,868 -0.65(-2.00%)
Jan 04, 2013 31.94 32.53 31.89 32.43 2,302,649 +0.50(+1.57%)
Jan 03, 2013 31.00 32.28 30.79 31.93 2,940,833 +0.92(+2.97%)
Jan 02, 2013 31.70 32.08 30.60 31.01 4,317,626 -1.07(-3.34%)
Dec 31, 2012 31.63 32.20 31.58 32.08 3,003,179 +0.32(+1.01%)
Dec 28, 2012 32.00 32.19 31.57 31.76 3,837,917 -0.46(-1.43%)
Dec 27, 2012 32.71 32.90 31.71 32.22 1,981,187 -0.35(-1.07%)
Dec 26, 2012 32.83 33.14 32.39 32.57 1,519,067 -0.10(-0.31%)
Dec 24, 2012 33.26 33.28 32.44 32.67 603,413 -0.48(-1.45%)
Dec 21, 2012 32.80 33.30 32.77 33.15 2,941,120 -0.52(-1.54%)
Dec 20, 2012 34.02 34.11 33.27 33.67 2,157,063 -0.36(-1.06%)
Dec 19, 2012 34.40 35.27 34.02 34.03 1,888,646 -0.26(-0.76%)
Dec 18, 2012 33.73 34.60 33.70 34.29 2,338,782 +0.62(+1.84%)
Dec 17, 2012 33.89 34.11 33.33 33.67 2,000,620 -0.03(-0.09%)
Dec 14, 2012 33.58 34.52 33.45 33.70 2,471,091 -0.11(-0.33%)
Dec 13, 2012 34.17 34.41 33.70 33.81 1,338,167 -0.44(-1.28%)
Dec 12, 2012 34.01 34.62 33.88 34.25 1,915,614 +0.42(+1.24%)
Dec 11, 2012 33.60 34.22 33.18 33.83 2,624,338 +0.56(+1.68%)
Dec 10, 2012 32.92 33.51 32.36 33.27 1,822,265 +0.23(+0.70%)
Dec 07, 2012 33.34 33.51 32.77 33.04 1,381,961 -0.12(-0.36%)
Dec 06, 2012 32.97 33.53 32.85 33.16 2,753,121 +0.18(+0.55%)
Dec 05, 2012 31.57 33.31 31.57 32.98 3,688,074 +1.53(+4.86%)
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.