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 (%)
Apr 28, 2017 15.50 15.60 15.06 15.18 5,112,442 -0.19(-1.24%)
Apr 27, 2017 15.70 15.75 15.10 15.37 2,079,795 -0.46(-2.91%)
Apr 26, 2017 15.74 16.41 15.72 15.83 4,481,467 -0.08(-0.50%)
Apr 25, 2017 15.52 15.98 15.35 15.91 3,951,281 +0.51(+3.31%)
Apr 24, 2017 15.51 15.61 15.23 15.40 3,939,594 +0.05(+0.33%)
Apr 21, 2017 15.40 15.51 15.17 15.35 2,341,590 -0.05(-0.32%)
Apr 20, 2017 15.48 15.68 15.31 15.40 2,879,201 -0.06(-0.39%)
Apr 19, 2017 15.85 15.91 15.43 15.46 1,776,768 -0.32(-2.03%)
Apr 18, 2017 15.60 15.97 15.55 15.78 1,869,471 -0.23(-1.44%)
Apr 17, 2017 15.83 16.09 15.73 16.01 2,297,909 +0.14(+0.88%)
Apr 13, 2017 16.30 16.39 15.84 15.87 1,810,260 -0.41(-2.52%)
Apr 12, 2017 16.73 16.78 16.24 16.28 2,737,740 -0.55(-3.27%)
Apr 11, 2017 17.11 17.11 16.68 16.83 5,354,279 -0.30(-1.75%)
Apr 10, 2017 17.11 17.21 17.02 17.13 1,753,372 +0.10(+0.59%)
Apr 07, 2017 17.09 17.27 16.94 17.03 2,789,519 -0.03(-0.18%)
Apr 06, 2017 16.76 17.20 16.70 17.06 2,254,836 +0.44(+2.65%)
Apr 05, 2017 17.40 17.51 16.58 16.62 3,213,076 -0.65(-3.76%)
Apr 04, 2017 16.92 17.43 16.76 17.27 4,054,564 +0.47(+2.80%)
Apr 03, 2017 16.82 16.96 16.31 16.80 3,425,057 +0.02(+0.12%)
Mar 31, 2017 16.20 16.86 16.20 16.78 3,324,601 +0.57(+3.52%)
Mar 30, 2017 16.52 16.62 16.16 16.21 3,423,484 -0.23(-1.40%)
Mar 29, 2017 16.12 16.50 16.03 16.44 2,209,130 +0.44(+2.75%)
Mar 28, 2017 15.65 16.07 15.41 16.00 2,784,059 +0.38(+2.43%)
Mar 27, 2017 15.49 15.64 15.16 15.62 2,650,317 -0.09(-0.57%)
Mar 24, 2017 15.69 16.05 15.57 15.71 3,966,746 +0.01(+0.06%)
Mar 23, 2017 15.39 15.82 15.24 15.70 4,303,481 +0.34(+2.21%)
Mar 22, 2017 15.29 15.77 15.26 15.36 2,704,904 -0.01(-0.07%)
Mar 21, 2017 15.83 15.99 15.16 15.37 3,651,944 -0.36(-2.29%)
Mar 20, 2017 15.11 15.78 14.90 15.73 2,791,465 +0.63(+4.17%)
Mar 17, 2017 15.23 15.46 15.01 15.10 5,084,839 -0.11(-0.72%)
Mar 16, 2017 15.77 15.93 15.21 15.21 2,063,028 -0.46(-2.94%)
Mar 15, 2017 15.27 15.75 15.20 15.67 2,699,392 +0.56(+3.71%)
Mar 14, 2017 15.19 15.19 14.75 15.11 2,392,543 -0.24(-1.56%)
Mar 13, 2017 15.22 15.52 15.16 15.35 2,083,472 +0.16(+1.05%)
Mar 10, 2017 15.40 15.57 14.90 15.19 3,392,923 -0.16(-1.04%)
Mar 09, 2017 14.85 15.36 14.76 15.35 3,807,686 +0.43(+2.88%)
Mar 08, 2017 15.40 15.58 14.83 14.92 4,682,250 -0.47(-3.05%)
Mar 07, 2017 15.70 15.73 15.33 15.39 1,667,710 -0.31(-1.97%)
Mar 06, 2017 15.40 15.72 15.37 15.70 2,054,448 +0.25(+1.62%)
Mar 03, 2017 15.54 15.56 15.22 15.45 3,877,131 -0.04(-0.26%)
Mar 02, 2017 15.96 16.04 15.48 15.49 3,836,976 -0.56(-3.49%)
Mar 01, 2017 15.79 16.07 15.74 16.05 4,844,905 +0.48(+3.08%)
Feb 28, 2017 15.67 15.88 15.37 15.57 4,458,390 -0.15(-0.95%)
Feb 27, 2017 15.59 16.05 15.56 15.72 2,900,715 -0.06(-0.38%)
Feb 24, 2017 16.12 16.39 15.73 15.78 4,125,348 -0.56(-3.43%)
Feb 23, 2017 17.27 17.30 16.32 16.34 6,189,300 -0.70(-4.11%)
Feb 22, 2017 16.95 17.08 16.80 17.04 6,624,229 +0.01(+0.06%)
Feb 21, 2017 17.04 17.09 16.68 17.03 6,710,817 +0.09(+0.53%)
Feb 17, 2017 16.94 16.94 16.94 0 -0.09(-0.53%)
Feb 16, 2017 17.04 17.15 16.96 17.03 4,572,988 -0.04(-0.23%)
Feb 15, 2017 17.31 17.31 16.94 17.07 2,742,145 -0.26(-1.50%)
Feb 14, 2017 17.05 17.37 16.79 17.33 3,466,344 +0.33(+1.94%)
Feb 13, 2017 16.97 17.21 16.88 17.00 4,122,513 -0.02(-0.12%)
Feb 10, 2017 17.46 17.59 16.93 17.02 2,841,602 -0.29(-1.68%)
Feb 09, 2017 17.32 17.52 17.21 17.31 2,740,528 -0.01(-0.06%)
Feb 08, 2017 17.46 17.61 17.17 17.32 3,538,587 -0.27(-1.53%)
Feb 07, 2017 17.44 17.85 17.21 17.59 4,612,811 +0.32(+1.85%)
Feb 06, 2017 16.97 17.32 16.90 17.27 5,716,293 +0.11(+0.64%)
Feb 03, 2017 16.77 17.34 16.75 17.16 5,425,882 +0.41(+2.45%)
Feb 02, 2017 16.85 17.09 16.59 16.75 4,237,637 -0.16(-0.95%)
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.