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, 2014 39.55 39.63 38.74 38.82 2,001,710 -1.05(-2.63%)
Jul 30, 2014 40.50 40.76 39.36 39.87 3,486,235 -0.45(-1.12%)
Jul 29, 2014 39.94 40.88 39.16 40.32 3,223,776 +0.38(+0.95%)
Jul 28, 2014 40.19 40.47 39.78 39.94 1,843,996 -0.07(-0.17%)
Jul 25, 2014 40.53 40.75 39.96 40.01 1,853,375 -0.73(-1.79%)
Jul 24, 2014 40.71 41.13 40.52 40.74 1,506,833 +0.03(+0.07%)
Jul 23, 2014 40.76 40.80 40.13 40.71 2,032,704 -0.05(-0.12%)
Jul 22, 2014 41.33 41.52 40.61 40.76 2,333,587 -0.12(-0.29%)
Jul 21, 2014 41.50 41.50 40.78 40.88 2,962,041 -0.81(-1.94%)
Jul 18, 2014 41.02 41.85 40.84 41.69 2,248,219 +0.72(+1.76%)
Jul 17, 2014 42.24 42.79 40.84 40.97 3,240,321 -1.66(-3.89%)
Jul 16, 2014 42.83 42.99 42.51 42.63 1,970,472 +0.12(+0.28%)
Jul 15, 2014 43.57 43.63 41.91 42.51 3,260,567 -1.05(-2.41%)
Jul 14, 2014 43.63 43.84 43.25 43.56 1,706,946 +0.27(+0.62%)
Jul 11, 2014 43.19 43.61 42.92 43.29 2,016,884 -0.20(-0.46%)
Jul 10, 2014 43.66 43.98 43.44 43.49 1,987,044 -0.62(-1.41%)
Jul 09, 2014 43.74 44.15 43.24 44.11 1,813,185 +0.43(+0.98%)
Jul 08, 2014 44.49 44.50 43.66 43.68 3,040,456 -0.87(-1.95%)
Jul 07, 2014 45.58 45.58 44.47 44.55 2,356,104 -1.15(-2.52%)
Jul 03, 2014 45.49 45.70 45.70 45.70 882,800 +0.41(+0.91%)
Jul 02, 2014 45.68 46.23 45.19 45.29 2,029,045 -0.62(-1.35%)
Jul 01, 2014 46.30 46.61 45.80 45.91 1,098,516 -0.16(-0.35%)
Jun 30, 2014 45.85 46.12 45.57 46.07 2,231,605 +0.03(+0.07%)
Jun 27, 2014 46.18 46.61 45.64 46.04 1,676,294 -0.35(-0.75%)
Jun 26, 2014 46.39 46.73 45.94 46.39 1,361,012 +0.09(+0.19%)
Jun 25, 2014 45.45 46.44 45.45 46.30 1,657,721 +0.63(+1.38%)
Jun 24, 2014 47.00 47.19 45.45 45.67 1,930,921 -1.52(-3.22%)
Jun 23, 2014 47.26 47.83 47.07 47.19 1,500,650 -0.06(-0.13%)
Jun 20, 2014 47.09 47.30 46.64 47.25 3,027,286 +0.44(+0.94%)
Jun 19, 2014 46.14 47.00 46.14 46.81 2,918,522 +0.55(+1.19%)
Jun 18, 2014 45.71 46.29 45.47 46.26 1,192,203 +0.55(+1.20%)
Jun 17, 2014 45.61 46.12 45.51 45.71 1,572,586 +0.00(+0.00%)
Jun 16, 2014 46.09 46.09 45.21 45.71 2,492,833 -0.38(-0.82%)
Jun 13, 2014 45.17 46.46 45.10 46.09 4,367,210 +1.27(+2.83%)
Jun 12, 2014 47.15 47.29 44.48 44.82 7,512,421 -2.18(-4.64%)
Jun 11, 2014 46.47 47.14 46.25 47.00 1,905,310 +0.45(+0.97%)
Jun 10, 2014 46.89 47.31 46.36 46.55 2,305,011 -0.90(-1.90%)
Jun 06, 2014 48.30 48.30 47.16 47.45 3,795,469 +0.04(+0.08%)
Jun 05, 2014 45.73 47.55 45.40 47.41 4,447,079 +1.65(+3.61%)
Jun 04, 2014 44.34 45.97 44.01 45.76 3,052,977 +1.31(+2.95%)
Jun 03, 2014 44.34 44.58 43.83 44.45 1,878,888 -0.17(-0.38%)
Jun 02, 2014 44.37 45.04 44.30 44.62 1,784,217 +0.45(+1.02%)
May 30, 2014 44.46 44.52 43.73 44.17 3,655,089 -0.52(-1.16%)
May 29, 2014 45.30 45.36 44.52 44.69 2,979,379 -0.58(-1.28%)
May 28, 2014 45.25 45.39 44.93 45.27 1,538,400 +0.02(+0.04%)
May 27, 2014 44.45 45.27 44.27 45.25 1,772,805 +0.82(+1.85%)
May 23, 2014 44.26 44.43 44.43 44.43 2,293,300 +0.25(+0.57%)
May 22, 2014 44.72 45.12 44.10 44.18 1,584,678 -0.32(-0.72%)
May 21, 2014 44.63 44.85 44.09 44.50 1,642,253 +0.02(+0.04%)
May 20, 2014 44.61 44.90 44.31 44.48 1,654,863 -0.30(-0.67%)
May 19, 2014 44.00 45.08 43.92 44.78 2,150,276 +0.75(+1.70%)
May 16, 2014 43.95 44.04 43.20 44.03 2,730,891 -0.05(-0.11%)
May 15, 2014 43.87 44.13 42.97 44.08 2,898,476 +0.20(+0.46%)
May 14, 2014 43.86 44.35 43.75 43.88 1,441,665 +0.13(+0.30%)
May 13, 2014 44.21 44.34 43.63 43.75 1,201,132 -0.48(-1.09%)
May 12, 2014 43.79 44.34 43.79 44.23 1,657,155 +0.95(+2.20%)
May 09, 2014 43.06 43.30 42.75 43.28 1,372,594 +0.36(+0.84%)
May 08, 2014 43.65 43.93 42.79 42.92 1,406,355 -0.95(-2.17%)
May 07, 2014 44.36 44.39 43.53 43.87 2,667,281 +0.17(+0.39%)
May 06, 2014 43.97 44.26 43.66 43.70 1,682,625 -0.24(-0.55%)
May 05, 2014 44.68 44.69 43.88 43.94 2,355,434 -0.78(-1.74%)
May 02, 2014 45.11 45.48 44.48 44.72 2,376,594 -0.44(-0.97%)
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.