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, 2017 16.45 16.95 16.35 16.94 3,101,879 +0.47(+2.85%)
Sep 28, 2017 16.79 16.98 16.30 16.47 2,642,569 -0.47(-2.77%)
Sep 27, 2017 16.61 16.94 1,982,909 +0.02(+0.12%)
Sep 26, 2017 16.78 17.00 16.63 16.92 2,109,111 +0.20(+1.20%)
Sep 25, 2017 16.43 16.92 16.42 16.72 2,836,518 +0.45(+2.77%)
Sep 22, 2017 15.95 16.29 15.91 16.27 1,577,583 +0.22(+1.37%)
Sep 21, 2017 16.16 16.20 15.93 16.05 2,200,937 -0.27(-1.65%)
Sep 20, 2017 16.00 16.36 15.97 16.32 3,048,816 +0.36(+2.26%)
Sep 19, 2017 15.88 16.06 15.71 15.96 2,339,305 +0.10(+0.63%)
Sep 18, 2017 15.65 15.92 15.59 15.86 3,206,546 +0.18(+1.15%)
Sep 15, 2017 15.60 15.75 15.49 15.68 7,386,470 +0.02(+0.13%)
Sep 14, 2017 15.50 15.94 15.50 15.66 5,222,252 +0.16(+1.03%)
Sep 13, 2017 15.37 15.71 15.30 15.50 3,020,341 +0.15(+0.98%)
Sep 12, 2017 14.72 15.39 14.66 15.35 3,636,360 +0.71(+4.85%)
Sep 11, 2017 14.40 14.79 14.38 14.64 5,792,012 +0.43(+3.03%)
Sep 08, 2017 14.18 14.47 14.07 14.21 4,033,982 -0.19(-1.32%)
Sep 07, 2017 14.30 14.52 14.10 14.40 2,575,414 +0.01(+0.07%)
Sep 06, 2017 14.43 14.52 14.23 14.39 3,535,094 +0.09(+0.63%)
Sep 05, 2017 14.92 15.12 14.29 14.30 5,485,114 -0.48(-3.25%)
Sep 01, 2017 14.60 14.86 14.52 14.78 2,595,194 +0.23(+1.58%)
Aug 31, 2017 14.44 14.77 14.39 14.55 2,648,874 +0.21(+1.46%)
Aug 30, 2017 14.39 14.42 14.21 14.34 2,834,601 -0.15(-1.04%)
Aug 29, 2017 14.30 14.59 14.24 14.49 2,106,210 +0.00(+0.00%)
Aug 28, 2017 14.67 14.77 14.44 14.49 2,151,409 -0.15(-1.02%)
Aug 25, 2017 14.56 14.81 14.30 14.64 3,353,385 +0.14(+0.97%)
Aug 24, 2017 14.36 14.62 14.29 14.50 6,292,891 +0.08(+0.55%)
Aug 23, 2017 14.36 14.56 14.23 14.42 3,381,769 +0.05(+0.35%)
Aug 22, 2017 14.38 14.49 14.17 14.37 6,794,125 +0.09(+0.63%)
Aug 21, 2017 14.25 14.46 14.12 14.28 6,290,389 +0.03(+0.21%)
Aug 18, 2017 14.07 14.59 13.89 14.25 2,914,140 +0.18(+1.28%)
Aug 17, 2017 14.16 14.63 14.07 14.07 4,069,636 -0.22(-1.54%)
Aug 16, 2017 14.58 14.76 14.23 14.29 4,556,328 -0.23(-1.58%)
Aug 15, 2017 14.42 14.59 14.24 14.52 3,469,790 +0.10(+0.69%)
Aug 14, 2017 15.00 15.13 14.43 14.42 3,287,285 -0.58(-3.87%)
Aug 11, 2017 14.85 15.10 14.80 15.00 1,504,308 -0.11(-0.73%)
Aug 10, 2017 15.46 15.69 15.09 15.11 1,813,653 -0.34(-2.20%)
Aug 09, 2017 15.41 15.48 15.19 15.45 2,169,998 +0.10(+0.65%)
Aug 08, 2017 15.01 15.67 15.01 15.35 2,449,948 -0.05(-0.32%)
Aug 07, 2017 15.41 15.54 15.07 15.40 3,226,789 -0.14(-0.90%)
Aug 04, 2017 15.09 15.58 14.98 15.54 2,461,148 +0.59(+3.95%)
Aug 03, 2017 15.40 15.57 14.90 14.95 3,650,996 -0.50(-3.24%)
Aug 02, 2017 15.41 15.70 15.26 15.45 4,318,139 -0.01(-0.06%)
Aug 01, 2017 16.88 16.90 15.15 15.46 5,551,248 -1.30(-7.76%)
Jul 31, 2017 16.87 16.98 16.41 16.76 2,552,841 -0.15(-0.89%)
Jul 28, 2017 16.91 17.19 16.79 16.91 4,052,625 -0.06(-0.35%)
Jul 27, 2017 16.71 16.97 16.54 16.97 2,281,450 +0.26(+1.56%)
Jul 26, 2017 17.00 17.00 16.66 16.71 2,219,579 -0.17(-1.01%)
Jul 25, 2017 16.47 16.98 16.46 16.88 3,154,842 +0.75(+4.65%)
Jul 24, 2017 16.03 16.38 15.82 16.13 2,318,722 +0.20(+1.26%)
Jul 21, 2017 16.19 16.34 15.77 15.93 3,830,576 -0.29(-1.79%)
Jul 20, 2017 16.50 16.67 16.18 16.22 2,255,550 -0.37(-2.23%)
Jul 19, 2017 15.65 16.66 15.60 16.59 3,085,938 +0.99(+6.35%)
Jul 18, 2017 15.74 15.81 15.52 15.60 1,838,996 -0.05(-0.32%)
Jul 17, 2017 15.79 16.09 15.57 15.65 1,660,193 -0.12(-0.76%)
Jul 14, 2017 15.73 15.97 15.60 15.77 3,401,534 +0.03(+0.19%)
Jul 13, 2017 15.52 15.75 15.21 15.74 2,787,701 +0.15(+0.96%)
Jul 12, 2017 16.08 16.15 15.54 15.59 2,430,362 -0.22(-1.39%)
Jul 11, 2017 15.03 15.91 14.73 15.81 3,954,331 +0.88(+5.89%)
Jul 10, 2017 14.47 14.97 14.38 14.93 1,699,634 +0.38(+2.61%)
Jul 07, 2017 14.68 14.73 14.33 14.55 2,265,954 -0.18(-1.22%)
Jul 06, 2017 14.92 15.11 14.69 14.73 2,908,139 -0.18(-1.21%)
Jul 05, 2017 15.27 15.33 14.87 14.91 2,498,936 -0.50(-3.24%)
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.