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 (%)
Sep 29, 2006 31.61 32.00 31.26 31.73 2,714,200 +0.12(+0.38%)
Sep 28, 2006 31.30 31.72 31.06 31.61 2,513,700 +0.31(+0.99%)
Sep 27, 2006 31.45 31.70 30.59 31.30 2,510,400 +0.12(+0.38%)
Sep 26, 2006 30.00 31.23 29.74 31.18 2,747,000 +1.18(+3.93%)
Sep 25, 2006 29.72 30.30 28.07 30.00 3,702,300 +0.12(+0.40%)
Sep 22, 2006 30.41 30.68 29.71 29.88 1,983,700 -0.46(-1.52%)
Sep 21, 2006 29.30 31.20 29.30 30.34 3,803,500 +1.28(+4.40%)
Sep 20, 2006 29.76 30.19 28.94 29.06 3,469,400 -1.05(-3.49%)
Sep 19, 2006 30.68 30.95 29.70 30.11 2,428,800 -0.57(-1.86%)
Sep 18, 2006 30.47 31.04 30.12 30.68 3,855,500 -0.04(-0.13%)
Sep 15, 2006 30.81 31.10 30.10 30.72 4,710,200 -0.09(-0.29%)
Sep 14, 2006 32.40 32.78 30.36 30.81 3,799,600 -1.99(-6.07%)
Sep 13, 2006 31.70 33.50 31.64 32.80 4,665,700 +1.15(+3.63%)
Sep 12, 2006 31.56 32.51 31.25 31.65 2,551,700 -0.16(-0.50%)
Sep 11, 2006 32.37 32.74 31.35 31.81 4,442,800 -1.39(-4.19%)
Sep 08, 2006 34.35 34.63 33.02 33.20 2,669,800 -1.08(-3.15%)
Sep 07, 2006 34.50 34.80 34.05 34.28 3,625,500 -0.79(-2.25%)
Sep 06, 2006 36.00 36.08 34.78 35.07 2,926,300 -1.32(-3.63%)
Sep 05, 2006 36.86 36.86 36.08 36.39 2,194,400 -0.68(-1.83%)
Sep 01, 2006 36.35 37.48 36.10 37.07 1,404,700 +0.60(+1.65%)
Aug 31, 2006 36.47 36.80 36.05 36.47 1,747,100 +0.00(+0.00%)
Aug 30, 2006 37.40 37.50 36.17 36.47 2,229,400 -0.77(-2.07%)
Aug 29, 2006 38.28 38.28 36.75 37.24 2,113,400 -1.03(-2.69%)
Aug 28, 2006 38.30 38.75 37.95 38.27 921,000 -0.69(-1.77%)
Aug 25, 2006 38.43 39.69 38.35 38.96 1,076,900 +0.67(+1.75%)
Aug 24, 2006 38.50 38.79 37.76 38.29 813,200 -0.20(-0.52%)
Aug 23, 2006 38.90 39.31 38.10 38.49 1,098,600 -0.42(-1.08%)
Aug 22, 2006 39.37 39.45 38.61 38.91 1,175,800 -0.45(-1.14%)
Aug 21, 2006 39.40 39.79 39.06 39.36 1,037,100 +0.10(+0.25%)
Aug 18, 2006 38.57 39.26 38.44 39.26 1,151,100 +0.87(+2.27%)
Aug 17, 2006 39.05 39.50 37.89 38.39 1,610,600 -0.71(-1.82%)
Aug 16, 2006 38.50 39.30 38.25 39.10 2,525,100 +1.63(+4.35%)
Aug 15, 2006 37.49 37.89 37.03 37.47 1,773,900 +0.23(+0.62%)
Aug 14, 2006 37.94 38.00 37.04 37.24 1,531,000 -0.70(-1.85%)
Aug 11, 2006 38.82 39.10 37.84 37.94 2,008,700 -0.88(-2.27%)
Aug 10, 2006 39.00 39.26 38.13 38.82 1,913,400 -0.69(-1.75%)
Aug 09, 2006 39.10 40.10 38.39 39.51 2,791,400 +1.14(+2.97%)
Aug 08, 2006 39.90 39.90 38.21 38.37 1,954,300 -1.60(-4.00%)
Aug 07, 2006 40.08 40.64 39.50 39.97 1,959,900 -0.08(-0.20%)
Aug 04, 2006 42.30 42.52 39.93 40.05 1,911,500 -1.70(-4.07%)
Aug 03, 2006 42.00 42.26 41.06 41.75 1,984,800 -0.41(-0.97%)
Aug 02, 2006 42.25 43.19 41.74 42.16 2,816,600 +1.04(+2.53%)
Aug 01, 2006 41.50 42.20 40.30 41.12 3,256,600 -0.04(-0.10%)
Jul 31, 2006 38.25 42.65 38.25 41.16 4,830,100 +2.92(+7.64%)
Jul 28, 2006 36.45 38.67 36.31 38.24 3,250,800 +0.98(+2.63%)
Jul 27, 2006 39.04 39.50 37.20 37.26 4,248,100 -2.28(-5.77%)
Jul 26, 2006 39.68 39.84 38.18 39.54 3,280,400 -0.77(-1.91%)
Jul 25, 2006 39.30 40.65 39.19 40.31 2,235,800 +1.42(+3.65%)
Jul 24, 2006 37.95 39.00 37.70 38.89 3,391,300 +0.98(+2.59%)
Jul 21, 2006 40.02 40.12 37.57 37.91 3,558,300 -1.99(-4.99%)
Jul 20, 2006 41.65 41.90 39.54 39.90 4,740,200 -3.14(-7.30%)
Jul 19, 2006 41.73 43.59 41.73 43.04 3,088,300 +0.89(+2.11%)
Jul 18, 2006 42.50 43.05 41.41 42.15 3,017,400 +0.14(+0.33%)
Jul 17, 2006 42.99 43.70 41.51 42.01 3,259,100 -1.56(-3.58%)
Jul 14, 2006 43.85 44.39 42.47 43.57 2,990,200 -0.03(-0.07%)
Jul 13, 2006 45.75 45.75 43.50 43.60 3,282,000 -1.90(-4.18%)
Jul 12, 2006 45.50 46.12 44.88 45.50 2,693,700 +0.12(+0.26%)
Jul 11, 2006 45.00 45.53 44.10 45.38 2,966,400 +0.55(+1.23%)
Jul 10, 2006 45.24 45.77 44.53 44.83 2,286,500 -0.41(-0.91%)
Jul 07, 2006 46.75 46.87 44.90 45.24 5,378,500 -2.32(-4.88%)
Jul 06, 2006 48.20 48.90 47.15 47.56 3,632,400 -0.19(-0.40%)
Jul 05, 2006 47.00 48.64 46.12 47.75 4,872,900 +0.65(+1.38%)
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.