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 (%)
Jun 29, 2007 46.71 47.28 45.76 46.11 1,911,700 -0.06(-0.13%)
Jun 28, 2007 46.02 47.29 46.02 46.17 2,971,833 +0.34(+0.74%)
Jun 27, 2007 45.50 45.91 44.34 45.83 3,995,519 -0.05(-0.11%)
Jun 26, 2007 47.18 47.35 45.50 45.88 2,756,300 -1.28(-2.71%)
Jun 25, 2007 47.68 48.04 46.77 47.16 1,797,575 -0.47(-0.99%)
Jun 22, 2007 48.08 48.59 47.42 47.63 1,856,752 -0.66(-1.37%)
Jun 21, 2007 47.31 48.88 47.56 48.29 1,961,642 +0.98(+2.07%)
Jun 20, 2007 49.36 49.85 47.21 47.31 2,182,600 -1.37(-2.81%)
Jun 19, 2007 49.01 49.61 48.51 48.68 2,037,200 +0.38(+0.79%)
Jun 18, 2007 48.33 48.79 47.57 48.30 2,541,400 +0.35(+0.73%)
Jun 15, 2007 48.73 49.12 47.70 47.95 1,556,200 -0.13(-0.27%)
Jun 14, 2007 46.95 48.38 46.88 48.08 1,747,700 +1.13(+2.41%)
Jun 13, 2007 45.34 47.33 45.34 46.95 2,309,700 +1.82(+4.03%)
Jun 12, 2007 45.56 46.08 44.95 45.13 1,652,300 -1.05(-2.27%)
Jun 11, 2007 45.90 46.50 45.46 46.18 1,411,240 +0.18(+0.39%)
Jun 08, 2007 45.32 46.07 44.23 46.00 2,577,992 +0.70(+1.55%)
Jun 07, 2007 47.07 47.72 45.15 45.30 2,800,632 -1.86(-3.94%)
Jun 06, 2007 48.26 48.30 46.78 47.16 2,502,800 -1.33(-2.74%)
Jun 05, 2007 49.20 49.50 48.32 48.49 2,479,126 -1.07(-2.16%)
Jun 04, 2007 48.98 49.69 48.35 49.56 1,841,900 +0.59(+1.20%)
Jun 01, 2007 47.70 49.50 47.70 48.97 1,629,502 +0.38(+0.78%)
May 31, 2007 49.10 49.33 48.05 48.59 2,287,400 -0.25(-0.51%)
May 30, 2007 48.03 49.11 47.62 48.84 2,537,865 +0.81(+1.69%)
May 29, 2007 48.00 48.87 47.49 48.03 2,494,300 +0.03(+0.06%)
May 25, 2007 48.19 48.33 47.37 48.00 1,679,314 +0.97(+2.06%)
May 24, 2007 48.09 49.50 46.78 47.03 4,457,778 -0.30(-0.63%)
May 23, 2007 47.00 48.33 46.87 47.33 2,303,811 +0.71(+1.52%)
May 22, 2007 46.57 47.48 46.31 46.62 2,206,852 +0.06(+0.13%)
May 21, 2007 46.01 47.31 45.81 46.56 2,888,500 +0.55(+1.20%)
May 18, 2007 44.08 46.01 44.08 46.01 2,955,700 +1.52(+3.42%)
May 17, 2007 44.08 44.83 43.74 44.49 2,695,059 +0.41(+0.93%)
May 16, 2007 45.08 45.47 43.72 44.08 3,153,900 -0.98(-2.17%)
May 15, 2007 45.17 45.70 44.80 45.06 3,016,270 -0.09(-0.20%)
May 14, 2007 45.57 46.23 44.82 45.15 3,263,513 -0.42(-0.92%)
May 11, 2007 44.06 45.64 43.44 45.57 3,112,839 +1.90(+4.35%)
May 10, 2007 44.69 45.14 43.24 43.67 3,577,511 -1.21(-2.70%)
May 09, 2007 43.18 45.00 43.03 44.88 3,039,000 +1.78(+4.13%)
May 08, 2007 43.07 43.20 42.32 43.10 2,278,200 -0.31(-0.71%)
May 07, 2007 42.37 43.48 42.31 43.41 1,872,700 +1.04(+2.45%)
May 04, 2007 42.95 43.24 42.24 42.37 2,093,358 -0.44(-1.03%)
May 03, 2007 42.89 43.00 42.49 42.81 2,287,005 -0.08(-0.19%)
May 02, 2007 42.42 43.49 42.14 42.89 2,386,627 +0.86(+2.05%)
May 01, 2007 41.94 42.10 41.30 42.03 3,957,670 +0.16(+0.38%)
Apr 30, 2007 42.12 42.96 41.78 41.87 1,858,406 -0.24(-0.57%)
Apr 27, 2007 42.67 42.82 41.80 42.11 1,993,100 -0.24(-0.57%)
Apr 26, 2007 42.64 43.05 42.01 42.35 2,319,821 -0.68(-1.58%)
Apr 25, 2007 42.42 43.49 40.96 43.03 2,642,046 +0.69(+1.63%)
Apr 24, 2007 42.65 42.70 41.97 42.34 2,026,754 -0.24(-0.56%)
Apr 23, 2007 43.11 43.70 41.71 42.58 3,032,327 +1.02(+2.45%)
Apr 20, 2007 42.09 42.55 41.16 41.56 2,339,404 +0.11(+0.27%)
Apr 19, 2007 41.60 41.97 40.80 41.45 1,980,457 -0.16(-0.38%)
Apr 18, 2007 42.86 42.95 41.38 41.61 3,364,912 -1.67(-3.86%)
Apr 17, 2007 44.30 44.30 43.04 43.28 2,385,804 -1.05(-2.37%)
Apr 16, 2007 43.44 44.41 42.80 44.33 2,837,882 +1.34(+3.12%)
Apr 13, 2007 42.72 43.35 42.01 42.99 2,679,808 +0.46(+1.08%)
Apr 12, 2007 41.12 42.63 41.11 42.53 3,365,604 +1.42(+3.45%)
Apr 11, 2007 42.37 42.43 40.85 41.11 3,980,046 -1.19(-2.81%)
Apr 10, 2007 42.48 42.73 42.06 42.30 2,597,900 -0.18(-0.42%)
Apr 09, 2007 42.57 43.48 42.10 42.48 3,702,049 +0.24(+0.57%)
Apr 05, 2007 42.20 43.35 42.06 42.24 5,902,711 -0.02(-0.05%)
Apr 04, 2007 39.38 42.26 39.15 42.26 5,642,600 +2.93(+7.45%)
Apr 03, 2007 39.47 39.49 38.37 39.33 1,908,785 -0.14(-0.35%)
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.