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 (%)
May 30, 2008 95.88 98.06 95.20 97.56 2,359,249 +2.70(+2.85%)
May 29, 2008 97.60 97.67 93.85 94.86 3,243,440 -3.21(-3.27%)
May 28, 2008 93.20 98.33 91.18 98.07 3,555,976 +3.38(+3.57%)
May 27, 2008 95.50 96.38 93.54 94.69 2,390,705 -1.20(-1.25%)
May 26, 2008 97.37 98.23 93.20 95.89 0 +0.00(+0.00%)
May 23, 2008 97.37 98.23 93.20 95.89 2,496,163 -1.06(-1.09%)
May 22, 2008 98.43 99.47 96.17 96.95 2,749,916 -0.11(-0.11%)
May 21, 2008 99.41 103.28 96.92 97.06 4,324,846 -2.12(-2.14%)
May 20, 2008 96.38 99.74 95.08 99.18 3,145,903 +1.53(+1.57%)
May 19, 2008 101.45 101.45 96.80 97.65 3,657,260 -2.36(-2.36%)
May 16, 2008 96.73 100.01 96.20 100.01 4,008,794 +3.99(+4.16%)
May 15, 2008 93.38 97.80 93.14 96.02 4,426,955 +3.50(+3.78%)
May 14, 2008 95.26 95.66 92.24 92.52 4,871,436 -3.07(-3.21%)
May 13, 2008 91.21 95.85 90.52 95.59 3,550,473 +3.83(+4.17%)
May 12, 2008 90.60 91.94 88.36 91.76 1,762,516 +0.59(+0.65%)
May 09, 2008 91.02 91.92 88.50 91.17 1,528,417 -0.42(-0.46%)
May 08, 2008 88.00 91.74 87.51 91.59 3,306,933 +2.14(+2.39%)
May 07, 2008 91.47 91.50 88.77 89.45 2,306,187 -2.15(-2.35%)
May 06, 2008 88.81 92.11 87.43 91.60 3,527,205 +2.98(+3.36%)
May 05, 2008 85.11 89.39 84.51 88.62 3,383,888 +4.33(+5.14%)
May 02, 2008 81.01 85.00 80.74 84.29 3,531,096 +4.09(+5.10%)
May 01, 2008 80.62 80.98 75.35 80.20 4,548,912 -0.76(-0.94%)
Apr 30, 2008 79.90 82.51 79.72 80.96 3,282,603 +1.75(+2.21%)
Apr 29, 2008 82.20 82.28 78.72 79.21 3,424,734 -2.97(-3.61%)
Apr 28, 2008 82.00 84.08 80.02 82.18 2,776,550 +1.38(+1.71%)
Apr 25, 2008 78.55 81.41 78.34 80.80 2,623,094 +2.52(+3.22%)
Apr 24, 2008 79.03 83.95 78.09 78.28 5,185,779 -2.86(-3.52%)
Apr 23, 2008 86.63 86.69 81.12 81.14 3,498,744 -3.86(-4.54%)
Apr 22, 2008 89.44 89.72 83.74 85.00 3,503,167 -3.10(-3.52%)
Apr 21, 2008 87.89 89.70 86.55 88.10 3,442,181 +1.85(+2.14%)
Apr 18, 2008 83.59 86.88 82.52 86.25 3,792,835 +3.19(+3.84%)
Apr 17, 2008 83.03 84.75 81.75 83.06 2,072,424 -1.22(-1.45%)
Apr 16, 2008 79.93 84.50 79.76 84.28 3,408,403 +5.26(+6.66%)
Apr 15, 2008 80.33 82.00 77.50 79.02 3,454,020 -0.25(-0.32%)
Apr 14, 2008 75.08 79.44 75.08 79.27 2,209,301 +3.64(+4.81%)
Apr 11, 2008 77.00 79.70 75.02 75.63 2,569,024 -2.27(-2.91%)
Apr 10, 2008 76.69 78.87 75.58 77.90 2,710,797 +1.13(+1.47%)
Apr 09, 2008 78.29 78.65 75.81 76.77 2,614,257 -1.44(-1.84%)
Apr 08, 2008 73.50 79.13 73.50 78.21 2,950,128 +3.65(+4.90%)
Apr 07, 2008 77.80 80.44 74.01 74.56 4,200,835 -1.55(-2.04%)
Apr 04, 2008 73.34 77.98 72.70 76.11 5,325,510 +3.45(+4.75%)
Apr 03, 2008 69.34 73.80 69.19 72.66 3,453,875 +2.75(+3.93%)
Apr 02, 2008 69.84 71.30 68.23 69.91 3,356,693 +0.00(+0.00%)
Apr 01, 2008 70.30 70.69 67.33 69.91 2,913,871 +0.72(+1.04%)
Mar 31, 2008 69.75 71.86 67.69 69.19 3,085,545 -0.31(-0.45%)
Mar 28, 2008 70.52 71.41 69.03 69.50 2,394,916 -0.91(-1.29%)
Mar 27, 2008 71.44 72.50 69.46 70.41 3,941,087 -0.18(-0.25%)
Mar 26, 2008 70.56 72.90 70.25 70.59 4,202,239 +2.33(+3.41%)
Mar 25, 2008 65.35 69.65 64.56 68.26 4,698,703 +3.16(+4.85%)
Mar 24, 2008 64.60 66.42 64.12 65.10 2,633,094 +0.90(+1.40%)
Mar 21, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.00(+0.00%)
Mar 20, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.34(+0.53%)
Mar 19, 2008 68.74 70.20 63.86 63.86 3,602,346 -5.14(-7.45%)
Mar 18, 2008 66.16 69.18 66.10 69.00 3,478,675 +4.20(+6.48%)
Mar 17, 2008 66.85 68.22 62.50 64.80 5,174,544 -3.81(-5.55%)
Mar 14, 2008 70.43 71.20 66.04 68.61 4,577,332 -2.53(-3.56%)
Mar 13, 2008 67.84 71.50 65.41 71.14 5,654,021 +2.28(+3.31%)
Mar 12, 2008 70.29 70.95 67.00 68.86 3,935,628 -1.73(-2.45%)
Mar 11, 2008 69.87 72.24 66.68 70.59 6,577,940 +2.36(+3.46%)
Mar 10, 2008 73.32 74.94 67.59 68.23 6,820,588 -5.82(-7.86%)
Mar 07, 2008 76.67 76.78 73.09 74.05 4,408,148 -3.40(-4.39%)
Mar 06, 2008 77.42 80.82 76.89 77.45 4,349,085 -0.15(-0.19%)
Mar 05, 2008 75.01 77.75 73.90 77.60 3,653,694 +3.19(+4.29%)
Mar 04, 2008 75.89 76.82 72.57 74.41 3,163,558 -1.89(-2.48%)
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.