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 28, 2013 27.25 27.59 26.84 27.10 2,437,856 -0.25(-0.91%)
Jun 27, 2013 27.39 27.86 27.12 27.35 3,320,999 +0.25(+0.92%)
Jun 26, 2013 28.04 28.16 27.02 27.10 4,002,288 -0.83(-2.97%)
Jun 25, 2013 28.38 28.46 26.96 27.93 5,387,896 -0.12(-0.43%)
Jun 24, 2013 29.49 29.56 27.28 28.05 5,613,734 -1.74(-5.84%)
Jun 21, 2013 30.36 30.45 29.75 29.79 3,387,717 -0.35(-1.16%)
Jun 20, 2013 30.74 30.83 29.98 30.14 3,092,240 -1.00(-3.21%)
Jun 19, 2013 31.83 32.08 31.08 31.14 1,773,231 -0.80(-2.50%)
Jun 18, 2013 31.98 32.55 31.67 31.94 2,432,726 -0.02(-0.06%)
Jun 17, 2013 32.15 32.49 31.65 31.96 1,835,457 +0.01(+0.03%)
Jun 14, 2013 32.52 32.55 31.30 31.95 1,653,276 -0.49(-1.51%)
Jun 13, 2013 31.73 32.56 31.56 32.44 1,275,344 +0.63(+1.98%)
Jun 12, 2013 32.63 32.66 31.59 31.81 2,829,828 -0.54(-1.67%)
Jun 11, 2013 33.08 33.08 32.26 32.35 2,224,349 -1.14(-3.40%)
Jun 10, 2013 33.64 33.76 33.07 33.49 1,249,865 -0.14(-0.42%)
Jun 07, 2013 33.52 33.73 33.10 33.63 1,628,398 +0.14(+0.42%)
Jun 06, 2013 33.72 33.86 33.11 33.49 1,287,135 -0.21(-0.62%)
Jun 05, 2013 34.10 34.24 33.63 33.70 1,640,523 -0.58(-1.69%)
Jun 04, 2013 34.67 35.20 33.83 34.28 1,386,210 -0.46(-1.32%)
Jun 03, 2013 34.91 35.35 34.21 34.74 1,713,507 +0.06(+0.17%)
May 31, 2013 35.15 35.37 34.68 34.68 2,250,767 -0.76(-2.14%)
May 30, 2013 35.25 35.62 34.40 35.44 2,882,816 +0.25(+0.71%)
May 29, 2013 35.39 35.96 34.84 35.19 1,965,806 -0.39(-1.10%)
May 28, 2013 35.93 36.14 35.26 35.58 1,652,419 +0.12(+0.34%)
May 24, 2013 35.34 35.97 35.33 35.46 1,565,952 -0.22(-0.62%)
May 23, 2013 34.63 35.78 34.37 35.68 2,430,192 +0.42(+1.19%)
May 22, 2013 35.60 36.31 34.98 35.26 2,168,492 -0.18(-0.51%)
May 21, 2013 35.27 36.22 34.98 35.44 2,298,860 +0.38(+1.08%)
May 20, 2013 34.08 35.50 34.01 35.06 1,973,655 +1.09(+3.21%)
May 17, 2013 33.75 34.20 33.55 33.97 1,520,741 +0.33(+0.98%)
May 16, 2013 33.72 34.59 33.52 33.64 1,900,803 -0.32(-0.94%)
May 15, 2013 33.70 34.33 33.41 33.96 1,584,930 -0.09(-0.26%)
May 13, 2013 34.71 34.75 33.87 34.05 2,649,939 -0.80(-2.30%)
May 10, 2013 34.99 35.31 34.17 34.85 1,841,465 -0.26(-0.74%)
May 09, 2013 35.55 35.77 34.77 35.11 2,637,858 -0.68(-1.90%)
May 08, 2013 34.85 35.86 34.66 35.79 2,896,446 +0.92(+2.64%)
May 07, 2013 35.43 35.64 34.76 34.87 1,822,857 -0.52(-1.47%)
May 06, 2013 35.55 35.75 35.21 35.39 2,044,412 -0.19(-0.53%)
May 03, 2013 35.20 35.85 34.89 35.58 2,518,711 +0.69(+1.98%)
May 02, 2013 34.46 35.17 34.08 34.89 4,138,619 +1.40(+4.18%)
May 01, 2013 33.32 33.92 32.73 33.49 2,178,618 -0.15(-0.45%)
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%)
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.