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 (%)
Jun 30, 2004 18.23 18.25 17.80 18.00 901,400 +0.00(+0.00%)
Jun 29, 2004 17.38 18.09 17.25 18.00 1,092,400 +0.63(+3.63%)
Jun 28, 2004 18.23 18.36 17.36 17.37 1,497,200 -0.88(-4.82%)
Jun 25, 2004 17.68 18.25 17.62 18.25 3,051,700 +0.57(+3.19%)
Jun 24, 2004 17.75 17.91 17.60 17.68 1,341,200 -0.06(-0.34%)
Jun 23, 2004 17.38 17.84 17.30 17.75 1,245,700 +0.37(+2.10%)
Jun 22, 2004 17.11 17.38 17.00 17.38 727,300 +0.30(+1.79%)
Jun 21, 2004 16.75 17.20 16.72 17.07 1,204,000 +0.37(+2.21%)
Jun 18, 2004 16.62 16.72 16.35 16.70 1,228,600 -0.16(-0.92%)
Jun 17, 2004 16.65 16.91 16.55 16.86 1,397,800 +0.27(+1.66%)
Jun 16, 2004 16.25 16.65 16.11 16.59 1,287,600 +0.34(+2.09%)
Jun 15, 2004 15.70 16.25 15.70 16.25 1,149,100 +0.60(+3.84%)
Jun 14, 2004 15.57 15.68 15.14 15.64 996,300 +0.14(+0.90%)
Jun 10, 2004 15.25 15.55 15.25 15.51 328,300 +0.28(+1.84%)
Jun 09, 2004 15.62 15.62 15.21 15.22 486,200 -0.45(-2.87%)
Jun 08, 2004 15.78 15.88 15.56 15.68 872,700 -0.10(-0.63%)
Jun 07, 2004 15.43 15.88 15.43 15.78 628,200 +0.44(+2.84%)
Jun 04, 2004 15.36 15.55 15.09 15.34 906,600 -0.02(-0.10%)
Jun 03, 2004 15.75 15.80 15.28 15.36 1,043,500 -0.39(-2.51%)
Jun 02, 2004 15.99 15.99 15.71 15.75 866,800 -0.06(-0.41%)
Jun 01, 2004 15.44 15.85 15.40 15.81 956,200 +0.39(+2.53%)
May 28, 2004 15.17 15.45 15.05 15.43 947,900 +0.28(+1.82%)
May 27, 2004 15.22 15.30 15.00 15.15 614,500 -0.01(-0.07%)
May 26, 2004 15.09 15.25 14.86 15.16 739,000 +0.12(+0.80%)
May 25, 2004 14.99 15.19 14.74 15.04 1,491,100 +0.34(+2.35%)
May 24, 2004 14.25 14.79 14.22 14.70 684,600 +0.58(+4.07%)
May 21, 2004 14.24 14.38 14.07 14.12 527,900 +0.00(+0.00%)
May 20, 2004 14.32 14.53 14.07 14.12 835,700 -0.18(-1.22%)
May 19, 2004 14.43 14.66 14.15 14.29 843,200 +0.12(+0.85%)
May 18, 2004 14.09 14.21 13.90 14.18 896,700 +0.31(+2.20%)
May 17, 2004 14.05 14.18 13.80 13.87 589,700 -0.16(-1.14%)
May 14, 2004 14.05 14.19 13.77 14.03 532,500 +0.04(+0.25%)
May 13, 2004 14.00 14.19 13.78 13.99 793,400 +0.05(+0.36%)
May 12, 2004 14.18 14.22 13.45 13.95 1,039,800 +0.38(+2.76%)
May 11, 2004 13.50 13.69 13.35 13.57 1,014,000 +0.43(+3.23%)
May 10, 2004 13.50 13.61 12.43 13.14 1,705,900 -0.76(-5.43%)
May 07, 2004 14.55 14.82 13.86 13.90 709,900 -0.72(-4.92%)
May 06, 2004 14.91 14.99 14.46 14.62 686,600 -0.38(-2.53%)
May 05, 2004 15.19 15.20 14.93 15.00 1,070,800 +0.09(+0.57%)
May 04, 2004 14.88 15.10 14.80 14.91 1,700,200 +0.12(+0.85%)
May 03, 2004 14.38 14.97 14.38 14.79 741,900 +0.47(+3.32%)
Apr 30, 2004 14.40 14.57 14.13 14.31 1,819,600 +0.04(+0.25%)
Apr 29, 2004 14.38 14.62 14.25 14.28 1,287,700 -0.46(-3.12%)
Apr 28, 2004 15.39 15.39 14.60 14.74 1,286,300 -0.65(-4.22%)
Apr 27, 2004 15.89 15.89 15.25 15.39 1,525,900 -0.04(-0.26%)
Apr 26, 2004 16.00 16.05 15.34 15.43 2,420,000 +0.45(+3.00%)
Apr 23, 2004 14.88 15.38 14.82 14.98 1,862,200 +0.49(+3.35%)
Apr 22, 2004 13.85 14.60 13.85 14.49 2,137,700 +0.65(+4.73%)
Apr 21, 2004 13.75 13.94 13.62 13.84 787,900 -0.09(-0.61%)
Apr 20, 2004 14.25 14.47 13.87 13.93 1,017,500 -0.32(-2.28%)
Apr 19, 2004 14.05 14.28 13.81 14.25 950,100 +0.28(+1.97%)
Apr 16, 2004 13.75 14.05 13.75 13.97 935,600 +0.23(+1.67%)
Apr 15, 2004 13.50 14.06 13.50 13.74 774,200 +0.27(+2.00%)
Apr 14, 2004 13.40 13.74 13.21 13.47 839,300 -0.04(-0.30%)
Apr 13, 2004 14.18 14.29 13.20 13.52 1,120,200 -0.71(-5.02%)
Apr 12, 2004 14.30 14.34 14.06 14.23 413,300 +0.16(+1.10%)
Apr 08, 2004 14.25 14.30 14.03 14.07 724,800 -0.07(-0.46%)
Apr 07, 2004 14.22 14.31 13.91 14.14 770,300 -0.13(-0.91%)
Apr 06, 2004 14.18 14.45 14.09 14.27 1,189,800 +0.05(+0.39%)
Apr 05, 2004 13.96 14.32 13.95 14.21 1,075,300 +0.28(+2.01%)
Apr 02, 2004 13.65 14.23 13.65 13.94 1,729,000 +0.43(+3.18%)
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.