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 (%)
Nov 29, 2013 35.53 35.97 35.10 35.58 1,226,907 +0.14(+0.40%)
Nov 27, 2013 35.11 35.90 34.93 35.44 2,789,669 +0.36(+1.03%)
Nov 26, 2013 34.89 35.41 34.62 35.08 2,023,103 +0.06(+0.17%)
Nov 25, 2013 35.33 35.36 34.81 35.02 1,455,770 -0.29(-0.82%)
Nov 22, 2013 34.77 35.50 34.40 35.31 2,019,900 +0.74(+2.14%)
Nov 21, 2013 34.64 34.98 34.36 34.57 1,896,016 +0.00(+0.00%)
Nov 20, 2013 34.46 34.95 34.26 34.57 1,817,291 +0.27(+0.79%)
Nov 19, 2013 34.49 34.78 33.67 34.30 2,242,390 -0.26(-0.75%)
Nov 18, 2013 35.67 35.81 34.33 34.56 3,272,525 -1.42(-3.95%)
Nov 15, 2013 35.87 36.47 35.59 35.98 2,776,887 +0.30(+0.84%)
Nov 14, 2013 35.93 36.17 35.15 35.68 1,718,268 -0.34(-0.94%)
Nov 13, 2013 35.18 36.02 34.96 36.02 1,784,044 +0.53(+1.49%)
Nov 12, 2013 35.72 36.03 35.31 35.49 1,544,066 -0.70(-1.93%)
Nov 11, 2013 36.32 36.72 36.09 36.19 1,334,322 -0.22(-0.60%)
Nov 08, 2013 35.78 36.68 35.74 36.41 2,586,782 +0.68(+1.90%)
Nov 07, 2013 36.14 36.42 35.23 35.73 2,741,078 -0.24(-0.67%)
Nov 06, 2013 36.81 37.08 35.53 35.97 2,291,183 -0.79(-2.15%)
Nov 05, 2013 37.47 37.49 36.66 36.76 2,430,537 -1.00(-2.65%)
Nov 04, 2013 37.05 38.27 36.54 37.76 3,830,570 +1.12(+3.06%)
Nov 01, 2013 36.86 36.91 35.71 36.64 4,122,239 +0.14(+0.38%)
Oct 31, 2013 37.28 37.50 36.40 36.50 4,081,085 -0.34(-0.92%)
Oct 30, 2013 37.50 38.24 36.40 36.84 3,611,341 -0.90(-2.38%)
Oct 29, 2013 38.08 38.95 36.83 37.74 4,375,930 -0.21(-0.55%)
Oct 28, 2013 36.96 38.75 36.50 37.95 10,521,277 -0.19(-0.50%)
Oct 25, 2013 38.37 38.40 37.87 38.14 1,753,296 -0.10(-0.26%)
Oct 24, 2013 37.93 38.47 37.58 38.24 1,500,952 +0.53(+1.41%)
Oct 23, 2013 37.96 38.00 37.14 37.71 2,729,890 -0.66(-1.72%)
Oct 22, 2013 38.37 38.90 38.02 38.37 2,137,007 +0.38(+1.00%)
Oct 21, 2013 38.12 38.45 37.37 37.99 2,494,772 -0.01(-0.03%)
Oct 18, 2013 38.15 38.27 37.64 38.00 2,449,504 +0.23(+0.61%)
Oct 17, 2013 37.72 38.39 37.38 37.77 2,296,634 +0.02(+0.05%)
Oct 16, 2013 38.63 38.89 37.41 37.75 3,453,777 -0.60(-1.56%)
Oct 15, 2013 38.32 38.85 37.99 38.35 3,326,848 -0.07(-0.18%)
Oct 14, 2013 37.91 38.74 37.56 38.42 3,333,342 +0.25(+0.65%)
Oct 11, 2013 36.57 39.23 36.24 38.17 10,227,027 +1.38(+3.75%)
Oct 10, 2013 35.49 36.87 35.37 36.79 3,937,122 +1.72(+4.90%)
Oct 09, 2013 35.19 35.40 34.93 35.07 1,860,322 -0.03(-0.09%)
Oct 08, 2013 35.40 36.11 34.97 35.10 2,091,428 -0.23(-0.65%)
Oct 07, 2013 35.85 36.11 35.33 35.33 1,760,793 -1.00(-2.75%)
Oct 04, 2013 35.44 36.58 35.34 36.33 2,963,046 +0.91(+2.57%)
Oct 03, 2013 34.53 35.52 34.44 35.42 3,364,517 +0.89(+2.58%)
Oct 02, 2013 33.76 34.57 33.56 34.53 1,773,537 +0.54(+1.59%)
Oct 01, 2013 33.54 34.01 33.23 33.99 3,026,654 +0.34(+1.01%)
Sep 30, 2013 33.02 34.03 32.96 33.65 2,190,991 +0.15(+0.45%)
Sep 27, 2013 34.15 34.24 33.33 33.50 1,786,350 -0.27(-0.80%)
Sep 26, 2013 33.87 34.25 33.62 33.77 1,260,312 +0.20(+0.60%)
Sep 25, 2013 34.24 34.32 33.49 33.57 2,363,882 -0.57(-1.67%)
Sep 24, 2013 34.74 34.79 34.02 34.14 2,472,682 -0.62(-1.78%)
Sep 23, 2013 34.66 35.34 34.62 34.76 1,258,943 -0.13(-0.37%)
Sep 20, 2013 35.33 35.34 34.50 34.89 2,181,113 -0.45(-1.27%)
Sep 19, 2013 35.60 36.56 35.26 35.34 2,818,134 -0.22(-0.62%)
Sep 18, 2013 34.48 35.93 34.14 35.56 1,839,150 +1.10(+3.19%)
Sep 17, 2013 33.95 34.81 33.94 34.46 1,713,469 +0.55(+1.62%)
Sep 16, 2013 34.36 34.29 33.88 33.91 1,363,696 +0.11(+0.33%)
Sep 13, 2013 34.50 34.58 33.69 33.80 1,489,730 -0.76(-2.20%)
Sep 12, 2013 34.90 35.17 34.53 34.56 1,834,666 -0.61(-1.73%)
Sep 11, 2013 34.48 35.29 33.92 35.17 1,589,575 +0.69(+2.00%)
Sep 10, 2013 34.86 34.95 34.14 34.48 1,357,068 -0.23(-0.66%)
Sep 09, 2013 33.60 34.76 33.60 34.71 1,875,108 +1.26(+3.77%)
Sep 06, 2013 33.47 33.88 33.01 33.45 1,420,520 +0.14(+0.42%)
Sep 05, 2013 32.64 33.71 32.61 33.31 1,517,132 +0.64(+1.96%)
Sep 04, 2013 31.99 32.70 31.61 32.67 1,376,049 +0.62(+1.93%)
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.