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 (%)
Oct 31, 2012 35.16 35.95 35.03 35.16 3,009,942 -0.03(-0.09%)
Oct 26, 2012 34.50 35.19 35.19 35.19 3,964,800 +0.77(+2.24%)
Oct 25, 2012 34.81 35.23 33.75 34.42 4,676,611 -0.21(-0.61%)
Oct 24, 2012 35.78 36.35 34.54 34.63 3,315,003 -0.96(-2.70%)
Oct 23, 2012 35.88 36.40 35.36 35.59 3,877,012 +0.38(+1.08%)
Oct 19, 2012 35.88 36.24 35.12 35.21 3,338,640 -0.87(-2.41%)
Oct 18, 2012 35.70 36.40 35.65 36.08 3,252,773 +0.25(+0.70%)
Oct 17, 2012 35.00 35.87 34.55 35.83 4,770,440 +1.04(+2.99%)
Oct 16, 2012 34.50 35.01 34.24 34.79 3,659,125 +0.43(+1.25%)
Oct 15, 2012 34.04 35.00 33.66 34.36 6,506,835 -0.78(-2.22%)
Oct 12, 2012 34.40 35.48 34.40 35.14 3,784,707 -0.34(-0.96%)
Oct 11, 2012 33.24 35.69 33.17 35.48 6,983,428 +2.63(+8.01%)
Oct 10, 2012 32.92 33.64 32.64 32.85 3,180,781 -0.26(-0.79%)
Oct 09, 2012 31.66 33.47 31.66 33.11 4,484,729 +1.38(+4.35%)
Oct 08, 2012 31.14 32.54 31.03 31.73 2,833,421 +0.38(+1.21%)
Oct 05, 2012 31.63 31.76 31.13 31.35 3,011,319 -0.03(-0.10%)
Oct 04, 2012 29.95 31.58 29.95 31.38 4,180,748 +1.67(+5.62%)
Oct 03, 2012 30.22 30.43 29.48 29.71 2,768,075 -0.48(-1.59%)
Oct 02, 2012 30.53 30.72 29.91 30.19 2,484,855 -0.26(-0.85%)
Oct 01, 2012 30.25 31.40 30.13 30.45 4,492,640 +0.40(+1.33%)
Sep 28, 2012 30.01 30.41 29.62 30.05 2,252,156 -0.14(-0.46%)
Sep 27, 2012 29.60 30.38 29.51 30.19 3,651,107 +0.97(+3.32%)
Sep 26, 2012 29.10 29.88 28.51 29.22 5,499,113 -0.01(-0.03%)
Sep 25, 2012 30.25 30.38 29.13 29.23 2,924,257 -0.90(-2.99%)
Sep 24, 2012 30.53 30.80 29.72 30.13 3,119,030 -1.01(-3.24%)
Sep 21, 2012 31.41 31.73 30.86 31.14 2,530,647 -0.07(-0.22%)
Sep 20, 2012 31.23 31.38 30.51 31.21 3,018,914 -0.37(-1.17%)
Sep 19, 2012 31.90 31.90 31.32 31.58 2,614,753 -0.23(-0.72%)
Sep 18, 2012 32.07 32.50 31.29 31.81 2,977,868 -0.38(-1.18%)
Sep 17, 2012 32.66 33.05 31.98 32.19 2,235,138 -0.63(-1.92%)
Sep 14, 2012 32.92 33.57 32.49 32.82 3,519,369 +0.32(+0.98%)
Sep 13, 2012 31.27 32.88 30.78 32.50 4,084,976 +1.20(+3.83%)
Sep 12, 2012 31.40 31.71 30.68 31.30 2,714,006 +0.08(+0.26%)
Sep 11, 2012 31.16 31.83 31.04 31.22 3,375,700 +0.21(+0.68%)
Sep 10, 2012 31.03 32.17 30.92 31.01 4,051,533 -0.20(-0.64%)
Sep 07, 2012 29.64 31.40 29.56 31.21 4,778,878 +2.04(+6.99%)
Sep 06, 2012 29.14 29.49 28.58 29.17 3,756,516 +0.24(+0.83%)
Sep 05, 2012 28.87 29.16 28.57 28.93 3,302,066 +0.10(+0.35%)
Sep 04, 2012 30.12 30.12 28.42 28.83 5,325,539 -1.37(-4.54%)
Aug 31, 2012 31.07 31.18 30.07 30.20 2,958,035 -0.51(-1.66%)
Aug 30, 2012 31.15 31.25 30.39 30.71 4,134,430 -0.80(-2.54%)
Aug 29, 2012 31.53 31.71 30.86 31.51 3,068,303 -0.70(-2.17%)
Aug 27, 2012 33.03 33.09 32.09 32.21 2,874,622 -0.67(-2.04%)
Aug 24, 2012 32.95 33.20 32.67 32.88 2,399,196 -0.11(-0.33%)
Aug 23, 2012 33.67 33.92 32.93 32.99 2,138,998 -0.80(-2.37%)
Aug 22, 2012 33.33 34.15 33.10 33.79 2,801,048 +0.34(+1.02%)
Aug 21, 2012 33.16 34.62 33.07 33.45 3,484,963 +0.39(+1.18%)
Aug 20, 2012 32.09 33.19 31.88 33.06 2,958,712 +1.08(+3.38%)
Aug 17, 2012 32.31 32.49 31.80 31.98 2,692,124 -0.22(-0.68%)
Aug 16, 2012 31.99 32.51 31.69 32.20 1,915,167 +0.30(+0.94%)
Aug 15, 2012 31.70 32.33 31.30 31.90 2,764,139 +0.15(+0.47%)
Aug 14, 2012 32.70 32.78 31.60 31.75 3,556,660 -0.68(-2.10%)
Aug 13, 2012 32.89 33.16 32.12 32.43 2,078,758 -0.44(-1.34%)
Aug 10, 2012 32.72 33.17 32.30 32.87 4,562,103 -0.21(-0.63%)
Aug 09, 2012 30.98 33.78 30.93 33.08 6,036,791 +1.98(+6.37%)
Aug 08, 2012 30.62 31.90 30.59 31.10 4,343,068 +0.35(+1.14%)
Aug 07, 2012 30.42 31.00 30.23 30.75 3,182,128 +0.58(+1.92%)
Aug 06, 2012 29.22 30.40 28.97 30.17 2,989,871 +1.04(+3.57%)
Aug 03, 2012 28.49 29.63 27.83 29.13 3,733,144 +1.30(+4.67%)
Aug 02, 2012 29.27 29.74 27.69 27.83 4,212,923 -1.88(-6.33%)
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.