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 (%)
Jul 31, 2013 31.28 31.59 30.93 31.03 3,061,584 +0.00(+0.00%)
Jul 30, 2013 31.18 31.30 30.84 31.03 2,358,048 -0.20(-0.64%)
Jul 29, 2013 31.10 31.36 30.98 31.23 3,325,231 -0.12(-0.38%)
Jul 26, 2013 30.37 31.39 30.04 31.35 4,324,579 +0.86(+2.82%)
Jul 25, 2013 28.83 30.65 28.83 30.49 6,465,336 +2.19(+7.74%)
Jul 24, 2013 29.26 29.26 28.15 28.30 2,597,362 -0.95(-3.25%)
Jul 23, 2013 29.16 29.70 28.89 29.25 2,031,814 +0.47(+1.63%)
Jul 22, 2013 29.10 29.19 28.59 28.78 1,714,377 -0.23(-0.79%)
Jul 19, 2013 29.41 29.65 28.90 29.01 2,535,848 -0.52(-1.76%)
Jul 18, 2013 28.82 30.13 28.82 29.53 3,249,231 +0.86(+2.98%)
Jul 17, 2013 28.59 28.91 28.35 28.68 2,263,985 +0.07(+0.26%)
Jul 16, 2013 28.24 28.61 28.09 28.60 2,343,742 +0.53(+1.89%)
Jul 15, 2013 27.71 28.23 27.60 28.07 2,362,110 +0.40(+1.45%)
Jul 12, 2013 28.07 28.38 27.34 27.67 1,598,980 -0.56(-1.98%)
Jul 11, 2013 27.86 28.50 27.86 28.23 2,190,504 +0.89(+3.26%)
Jul 10, 2013 27.91 28.15 27.16 27.34 2,036,299 -0.49(-1.76%)
Jul 09, 2013 27.82 28.09 27.61 27.83 1,997,205 +0.27(+0.98%)
Jul 08, 2013 26.67 27.77 26.60 27.56 2,743,558 +1.05(+3.96%)
Jul 05, 2013 26.61 26.72 26.25 26.51 1,423,324 -0.05(-0.19%)
Jul 03, 2013 26.94 26.94 26.31 26.56 2,224,809 -0.56(-2.06%)
Jul 02, 2013 27.46 27.93 26.81 27.12 3,247,604 -0.39(-1.42%)
Jul 01, 2013 27.19 27.90 27.01 27.51 2,461,951 +0.41(+1.51%)
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%)
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.