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 (%)
Apr 30, 2013 33.21 33.84 32.56 33.64 2,658,870 +0.38(+1.14%)
Apr 29, 2013 32.72 33.40 32.40 33.26 2,197,538 +0.74(+2.28%)
Apr 26, 2013 32.99 32.99 32.41 32.52 2,174,624 -0.47(-1.42%)
Apr 25, 2013 33.35 34.03 32.13 32.99 3,561,522 -0.37(-1.11%)
Apr 24, 2013 32.36 33.76 32.27 33.36 2,541,639 +1.20(+3.73%)
Apr 23, 2013 32.68 33.04 31.93 32.16 2,765,285 -0.45(-1.38%)
Apr 22, 2013 32.52 32.72 31.75 32.61 1,542,800 +0.33(+1.02%)
Apr 19, 2013 33.38 33.65 31.80 32.28 2,201,163 -0.90(-2.71%)
Apr 18, 2013 31.58 33.73 31.12 33.18 4,029,817 +1.85(+5.90%)
Apr 17, 2013 31.89 32.08 30.79 31.33 2,619,751 -0.99(-3.06%)
Apr 16, 2013 32.68 32.93 31.62 32.32 1,986,307 +0.09(+0.28%)
Apr 15, 2013 33.09 33.48 32.10 32.23 2,687,163 -1.34(-3.99%)
Apr 12, 2013 34.41 34.50 32.72 33.57 2,314,992 -0.30(-0.89%)
Apr 11, 2013 33.73 33.91 33.31 33.87 1,940,591 +0.09(+0.27%)
Apr 10, 2013 33.61 34.03 33.26 33.78 1,540,859 +0.21(+0.63%)
Apr 09, 2013 33.27 34.10 33.13 33.57 1,613,352 +0.34(+1.02%)
Apr 08, 2013 32.94 33.35 32.66 33.23 1,301,641 +0.24(+0.73%)
Apr 05, 2013 31.50 33.23 31.50 32.99 2,679,076 +0.99(+3.09%)
Apr 04, 2013 32.37 32.69 31.65 32.00 1,839,543 -0.42(-1.30%)
Apr 03, 2013 32.54 33.11 32.04 32.42 2,130,194 -0.04(-0.12%)
Apr 02, 2013 32.65 32.67 32.17 32.46 2,101,112 -0.07(-0.22%)
Apr 01, 2013 33.73 33.81 32.41 32.53 2,887,226 -1.12(-3.33%)
Mar 28, 2013 34.40 34.40 33.55 33.65 2,542,235 -0.79(-2.29%)
Mar 27, 2013 33.11 34.55 32.81 34.44 3,410,182 +0.99(+2.96%)
Mar 26, 2013 33.92 34.09 32.87 33.45 1,950,633 -0.21(-0.62%)
Mar 25, 2013 33.77 33.89 33.37 33.66 1,284,785 +0.00(+0.00%)
Mar 22, 2013 33.99 34.22 33.29 33.66 1,586,874 -0.11(-0.33%)
Mar 21, 2013 34.07 34.79 33.77 33.77 1,669,196 -0.51(-1.49%)
Mar 20, 2013 34.23 34.38 33.49 34.28 1,706,913 +0.19(+0.56%)
Mar 19, 2013 34.79 34.96 33.44 34.09 3,727,729 -0.70(-2.01%)
Mar 18, 2013 33.35 35.23 33.28 34.79 4,329,771 +0.88(+2.60%)
Mar 15, 2013 33.65 34.33 33.47 33.91 3,006,731 +0.20(+0.59%)
Mar 14, 2013 32.46 33.72 32.06 33.71 2,956,495 +1.27(+3.91%)
Mar 13, 2013 32.61 32.98 32.20 32.44 1,503,658 -0.13(-0.40%)
Mar 12, 2013 32.66 32.96 32.30 32.57 1,756,894 -0.16(-0.49%)
Mar 11, 2013 32.51 32.99 32.13 32.73 3,164,458 +0.61(+1.90%)
Mar 08, 2013 31.62 32.36 31.12 32.12 2,774,781 +0.74(+2.36%)
Mar 07, 2013 30.30 31.46 30.08 31.38 4,359,318 +1.01(+3.33%)
Mar 06, 2013 30.31 30.52 30.00 30.37 2,563,721 +0.16(+0.53%)
Mar 05, 2013 30.29 30.74 29.78 30.21 3,091,551 +0.21(+0.70%)
Mar 04, 2013 30.12 30.72 29.59 30.00 3,380,648 -0.64(-2.09%)
Mar 01, 2013 31.96 31.97 30.38 30.64 3,317,008 -1.51(-4.70%)
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%)
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.