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 (%)
Mar 30, 2012 34.22 34.36 33.56 34.10 5,570,213 +0.24(+0.71%)
Mar 29, 2012 32.91 34.00 32.66 33.86 4,443,372 +0.53(+1.59%)
Mar 28, 2012 33.73 34.00 32.57 33.33 5,314,725 -0.66(-1.94%)
Mar 27, 2012 33.80 34.25 33.59 33.99 3,869,892 +0.25(+0.74%)
Mar 26, 2012 34.19 34.20 33.31 33.74 3,279,857 -0.02(-0.06%)
Mar 23, 2012 32.79 34.09 32.71 33.76 5,002,313 +0.82(+2.49%)
Mar 22, 2012 33.86 33.96 32.37 32.94 9,519,312 -1.54(-4.47%)
Mar 21, 2012 34.55 34.99 34.20 34.48 3,242,921 -0.07(-0.20%)
Mar 20, 2012 34.36 34.63 33.73 34.55 4,559,517 -0.36(-1.03%)
Mar 19, 2012 33.92 35.55 33.89 34.91 5,645,321 +0.86(+2.53%)
Mar 16, 2012 32.61 34.31 32.51 34.05 6,891,251 +1.67(+5.16%)
Mar 15, 2012 32.00 32.81 31.40 32.38 5,041,131 +0.66(+2.08%)
Mar 14, 2012 32.79 32.84 31.63 31.72 4,588,491 -0.92(-2.82%)
Mar 13, 2012 32.83 33.16 32.33 32.64 5,628,161 +0.22(+0.68%)
Mar 12, 2012 33.28 33.59 32.24 32.42 2,517,213 -0.95(-2.85%)
Mar 09, 2012 33.10 33.98 32.80 33.37 2,337,515 +0.47(+1.43%)
Mar 08, 2012 33.27 33.37 32.46 32.90 3,366,234 -0.05(-0.15%)
Mar 07, 2012 33.17 33.27 32.64 32.95 3,032,981 +0.05(+0.15%)
Mar 06, 2012 31.42 33.11 29.85 32.90 9,139,129 -0.45(-1.35%)
Mar 05, 2012 34.46 34.46 32.66 33.35 5,740,225 -0.58(-1.71%)
Mar 02, 2012 35.22 35.24 33.89 33.93 4,158,590 -1.33(-3.77%)
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.