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 (%)
Jan 31, 2013 32.75 33.12 30.56 31.34 3,766,084 +0.19(+0.61%)
Jan 30, 2013 31.83 32.15 31.03 31.15 2,208,196 -0.67(-2.11%)
Jan 29, 2013 31.11 32.07 31.11 31.82 2,484,132 +0.71(+2.28%)
Jan 28, 2013 32.05 32.18 30.91 31.11 1,976,656 -0.97(-3.02%)
Jan 25, 2013 32.20 32.21 31.65 32.08 1,762,292 -0.09(-0.28%)
Jan 24, 2013 32.30 32.99 31.89 32.17 2,248,510 -0.13(-0.40%)
Jan 23, 2013 32.52 32.99 32.25 32.30 2,037,482 -0.44(-1.34%)
Jan 22, 2013 31.78 32.88 31.55 32.74 3,206,191 +0.86(+2.70%)
Jan 18, 2013 30.98 31.94 30.89 31.88 7,375,734 +1.29(+4.22%)
Jan 17, 2013 30.50 30.91 30.23 30.59 2,654,570 +0.30(+0.99%)
Jan 16, 2013 30.58 30.60 30.10 30.29 2,387,693 -0.31(-1.01%)
Jan 15, 2013 29.70 30.64 29.42 30.60 5,147,293 +0.69(+2.31%)
Jan 14, 2013 30.19 30.41 29.76 29.91 2,552,818 -0.28(-0.93%)
Jan 11, 2013 30.89 31.08 29.78 30.19 5,440,417 -0.71(-2.30%)
Jan 10, 2013 31.18 31.32 30.60 30.90 2,608,164 +0.07(+0.23%)
Jan 09, 2013 31.27 31.50 30.51 30.83 3,073,113 -0.44(-1.41%)
Jan 08, 2013 31.70 31.78 30.86 31.27 2,244,143 -0.51(-1.60%)
Jan 07, 2013 32.06 32.20 31.58 31.78 2,499,868 -0.65(-2.00%)
Jan 04, 2013 31.94 32.53 31.89 32.43 2,302,649 +0.50(+1.57%)
Jan 03, 2013 31.00 32.28 30.79 31.93 2,940,833 +0.92(+2.97%)
Jan 02, 2013 31.70 32.08 30.60 31.01 4,317,626 -1.07(-3.34%)
Dec 31, 2012 31.63 32.20 31.58 32.08 3,003,179 +0.32(+1.01%)
Dec 28, 2012 32.00 32.19 31.57 31.76 3,837,917 -0.46(-1.43%)
Dec 27, 2012 32.71 32.90 31.71 32.22 1,981,187 -0.35(-1.07%)
Dec 26, 2012 32.83 33.14 32.39 32.57 1,519,067 -0.10(-0.31%)
Dec 24, 2012 33.26 33.28 32.44 32.67 603,413 -0.48(-1.45%)
Dec 21, 2012 32.80 33.30 32.77 33.15 2,941,120 -0.52(-1.54%)
Dec 20, 2012 34.02 34.11 33.27 33.67 2,157,063 -0.36(-1.06%)
Dec 19, 2012 34.40 35.27 34.02 34.03 1,888,646 -0.26(-0.76%)
Dec 18, 2012 33.73 34.60 33.70 34.29 2,338,782 +0.62(+1.84%)
Dec 17, 2012 33.89 34.11 33.33 33.67 2,000,620 -0.03(-0.09%)
Dec 14, 2012 33.58 34.52 33.45 33.70 2,471,091 -0.11(-0.33%)
Dec 13, 2012 34.17 34.41 33.70 33.81 1,338,167 -0.44(-1.28%)
Dec 12, 2012 34.01 34.62 33.88 34.25 1,915,614 +0.42(+1.24%)
Dec 11, 2012 33.60 34.22 33.18 33.83 2,624,338 +0.56(+1.68%)
Dec 10, 2012 32.92 33.51 32.36 33.27 1,822,265 +0.23(+0.70%)
Dec 07, 2012 33.34 33.51 32.77 33.04 1,381,961 -0.12(-0.36%)
Dec 06, 2012 32.97 33.53 32.85 33.16 2,753,121 +0.18(+0.55%)
Dec 05, 2012 31.57 33.31 31.57 32.98 3,688,074 +1.53(+4.86%)
Dec 04, 2012 30.98 31.92 30.98 31.45 1,735,399 +0.10(+0.32%)
Nov 30, 2012 31.77 32.30 30.94 31.35 3,362,515 -0.60(-1.88%)
Nov 29, 2012 32.08 32.55 31.38 31.95 1,766,701 -0.02(-0.06%)
Nov 28, 2012 30.97 32.03 30.97 31.97 2,096,185 +0.53(+1.69%)
Nov 27, 2012 31.77 32.01 31.34 31.44 1,688,678 -0.35(-1.10%)
Nov 26, 2012 32.48 32.50 31.47 31.79 1,837,111 -0.90(-2.75%)
Nov 23, 2012 32.55 32.71 32.26 32.69 797,873 +0.41(+1.27%)
Nov 21, 2012 32.23 32.37 31.63 32.28 1,361,296 +0.07(+0.22%)
Nov 20, 2012 32.54 32.88 32.01 32.21 1,619,425 -0.60(-1.83%)
Nov 19, 2012 32.30 33.33 32.30 32.81 2,433,497 +1.06(+3.34%)
Nov 16, 2012 31.23 31.81 30.42 31.75 4,624,158 +0.61(+1.96%)
Nov 15, 2012 32.25 32.90 30.99 31.14 4,070,619 -1.22(-3.77%)
Nov 14, 2012 32.84 33.10 32.11 32.36 2,757,370 -0.49(-1.49%)
Nov 13, 2012 32.83 33.36 32.51 32.85 2,031,245 -0.26(-0.79%)
Nov 12, 2012 33.20 33.30 32.70 33.11 1,233,508 +0.16(+0.49%)
Nov 09, 2012 32.53 33.93 32.30 32.95 2,254,849 +0.18(+0.55%)
Nov 08, 2012 33.31 33.77 32.67 32.77 3,001,550 -0.51(-1.53%)
Nov 07, 2012 33.49 33.96 32.94 33.28 5,949,279 -2.29(-6.44%)
Nov 06, 2012 35.84 35.94 35.38 35.57 3,006,708 +0.01(+0.03%)
Nov 05, 2012 34.96 35.83 34.94 35.56 1,903,870 +0.36(+1.02%)
Nov 02, 2012 36.68 37.28 35.01 35.20 2,783,822 -1.33(-3.64%)
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.