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 (%)
Oct 31, 2014 35.77 36.89 35.35 36.80 2,775,488 +0.92(+2.56%)
Oct 30, 2014 35.89 36.13 35.11 35.88 2,533,329 -0.13(-0.36%)
Oct 29, 2014 36.04 36.20 35.48 36.01 2,906,628 +0.40(+1.12%)
Oct 28, 2014 33.65 36.66 33.38 35.61 7,898,986 +1.38(+4.03%)
Oct 27, 2014 34.16 34.45 34.68 34.23 4,234,169 -0.45(-1.30%)
Oct 24, 2014 34.58 34.98 34.16 34.68 2,266,389 -0.10(-0.29%)
Oct 23, 2014 34.99 35.37 34.71 34.78 2,228,930 +0.11(+0.32%)
Oct 22, 2014 35.40 35.66 34.63 34.67 1,761,243 -0.57(-1.62%)
Oct 21, 2014 34.89 35.52 34.85 35.24 2,167,338 +0.49(+1.41%)
Oct 20, 2014 35.12 35.41 34.60 34.75 2,854,120 -0.03(-0.09%)
Oct 17, 2014 34.67 35.23 34.44 34.78 3,360,018 +0.27(+0.78%)
Oct 16, 2014 33.02 35.24 33.02 34.51 4,056,156 +0.84(+2.49%)
Oct 15, 2014 31.86 33.78 31.64 33.67 5,034,163 +1.23(+3.79%)
Oct 14, 2014 32.33 33.10 31.74 32.44 3,199,339 +0.31(+0.96%)
Oct 13, 2014 32.71 33.26 32.06 32.13 2,864,698 -0.36(-1.11%)
Oct 10, 2014 32.71 33.22 32.14 32.49 3,115,801 -0.25(-0.76%)
Oct 09, 2014 34.50 34.51 32.60 32.74 4,815,927 -2.02(-5.81%)
Oct 08, 2014 34.58 34.79 33.68 34.76 4,331,600 +0.04(+0.12%)
Oct 07, 2014 35.37 35.52 34.64 34.72 1,997,048 -0.93(-2.61%)
Oct 06, 2014 35.65 35.88 35.30 35.65 1,723,736 +0.11(+0.31%)
Oct 03, 2014 36.23 36.23 35.40 35.54 2,398,396 -0.58(-1.61%)
Oct 02, 2014 36.67 36.77 35.65 36.12 2,297,512 -0.72(-1.95%)
Oct 01, 2014 37.80 37.96 36.74 36.84 2,578,210 -1.02(-2.69%)
Sep 30, 2014 37.26 38.01 37.22 37.86 3,281,640 +0.40(+1.07%)
Sep 29, 2014 36.60 37.48 36.52 37.46 2,162,173 +0.42(+1.13%)
Sep 26, 2014 36.49 37.19 36.43 37.04 1,972,639 +0.51(+1.40%)
Sep 25, 2014 36.95 36.96 35.96 36.53 3,825,834 -0.50(-1.35%)
Sep 24, 2014 37.23 37.23 36.51 37.03 2,780,429 -0.13(-0.35%)
Sep 23, 2014 37.51 37.70 37.14 37.16 2,314,675 -0.30(-0.80%)
Sep 22, 2014 37.86 37.86 37.11 37.46 1,759,859 -0.55(-1.45%)
Sep 19, 2014 38.07 38.17 37.73 38.01 2,882,824 +0.03(+0.08%)
Sep 18, 2014 38.77 38.84 37.76 37.98 2,609,195 -0.89(-2.29%)
Sep 17, 2014 39.17 39.29 38.82 38.87 1,655,340 +0.04(+0.10%)
Sep 16, 2014 38.65 39.29 38.55 38.83 1,617,054 -0.07(-0.18%)
Sep 15, 2014 39.12 39.24 38.62 38.90 1,600,182 -0.27(-0.69%)
Sep 12, 2014 38.90 39.24 38.79 39.17 1,738,309 +0.19(+0.49%)
Sep 11, 2014 38.54 39.00 38.21 38.98 2,825,931 +0.12(+0.31%)
Sep 10, 2014 38.62 39.07 38.24 38.86 2,673,293 +0.17(+0.44%)
Sep 09, 2014 39.19 39.49 38.40 38.69 2,874,428 -0.46(-1.17%)
Sep 08, 2014 39.84 39.85 38.92 39.15 1,890,470 -0.96(-2.39%)
Sep 05, 2014 39.77 40.11 39.56 40.11 1,511,495 +0.29(+0.73%)
Sep 04, 2014 40.05 40.36 39.74 39.82 3,001,126 -0.22(-0.55%)
Sep 03, 2014 40.30 40.49 39.98 40.04 1,335,669 +0.02(+0.05%)
Sep 02, 2014 40.28 40.40 39.73 40.02 2,384,601 -0.26(-0.65%)
Aug 29, 2014 39.60 40.28 40.28 40.28 1,638,500 +0.75(+1.90%)
Aug 28, 2014 39.91 39.91 39.49 39.53 1,062,041 -0.61(-1.52%)
Aug 27, 2014 39.79 40.40 39.55 40.14 1,855,239 +0.40(+1.01%)
Aug 26, 2014 39.50 40.25 39.39 39.74 1,872,311 +0.35(+0.89%)
Aug 25, 2014 40.37 40.42 39.32 39.39 2,189,886 -0.79(-1.97%)
Aug 22, 2014 39.79 40.40 39.41 40.18 2,049,365 +0.26(+0.65%)
Aug 21, 2014 39.76 40.06 39.42 39.92 2,366,054 +0.19(+0.48%)
Aug 20, 2014 39.79 39.85 39.31 39.73 1,242,485 -0.10(-0.25%)
Aug 19, 2014 39.56 40.27 39.51 39.83 1,961,561 +0.29(+0.73%)
Aug 18, 2014 39.87 40.09 39.41 39.54 1,384,455 -0.16(-0.40%)
Aug 15, 2014 39.81 39.94 39.43 39.70 1,212,918 -0.03(-0.08%)
Aug 14, 2014 39.91 39.96 39.56 39.73 1,061,470 -0.22(-0.55%)
Aug 13, 2014 39.55 40.23 39.40 39.95 1,847,068 +0.46(+1.16%)
Aug 12, 2014 40.37 40.38 39.18 39.49 2,588,689 -0.97(-2.40%)
Aug 11, 2014 40.12 40.72 40.12 40.46 1,879,166 +0.30(+0.75%)
Aug 08, 2014 39.96 40.23 39.64 40.16 1,585,023 +0.20(+0.50%)
Aug 07, 2014 40.53 40.68 39.80 39.96 2,748,029 +0.04(+0.10%)
Aug 06, 2014 39.08 40.18 39.08 39.92 1,684,167 +0.57(+1.45%)
Aug 05, 2014 39.23 40.13 39.17 39.35 2,294,795 -0.23(-0.58%)
Aug 04, 2014 39.05 39.73 38.88 39.58 1,796,831 +0.63(+1.62%)
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.