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 28, 2007 45.99 47.34 45.98 46.60 2,429,300 +0.60(+1.30%)
Sep 27, 2007 46.10 46.49 45.33 46.00 1,724,200 +0.58(+1.28%)
Sep 26, 2007 45.01 45.50 44.64 45.42 1,890,300 +0.36(+0.80%)
Sep 25, 2007 44.95 45.39 43.75 45.06 1,796,300 -0.43(-0.95%)
Sep 24, 2007 45.41 46.49 45.16 45.49 1,450,400 +0.23(+0.51%)
Sep 21, 2007 45.51 45.82 44.66 45.26 1,623,400 +0.23(+0.51%)
Sep 20, 2007 45.11 45.16 44.24 45.03 1,707,100 -0.08(-0.18%)
Sep 19, 2007 46.67 47.46 44.95 45.11 2,913,200 -1.28(-2.76%)
Sep 18, 2007 44.87 46.39 44.12 46.39 2,273,400 +1.52(+3.39%)
Sep 17, 2007 44.29 45.49 43.94 44.87 2,105,300 +0.52(+1.17%)
Sep 14, 2007 43.98 44.54 43.31 44.35 1,631,300 +0.37(+0.84%)
Sep 13, 2007 43.10 44.52 42.89 43.98 2,200,400 +1.10(+2.57%)
Sep 12, 2007 41.99 43.74 41.72 42.88 2,008,700 +0.77(+1.83%)
Sep 11, 2007 40.65 42.36 40.64 42.11 1,789,700 +1.29(+3.16%)
Sep 10, 2007 41.27 41.57 39.27 40.82 1,873,900 -0.17(-0.41%)
Sep 07, 2007 41.50 42.26 40.72 40.99 2,391,800 -1.30(-3.07%)
Sep 06, 2007 40.35 42.56 40.24 42.29 2,744,700 +2.07(+5.15%)
Sep 05, 2007 40.91 41.37 39.76 40.22 2,222,500 -0.95(-2.31%)
Sep 04, 2007 39.88 41.75 39.01 41.17 1,353,700 +1.29(+3.23%)
Aug 31, 2007 39.96 40.48 39.71 39.88 1,360,400 +0.55(+1.40%)
Aug 30, 2007 40.18 40.30 38.69 39.33 2,072,900 -0.85(-2.12%)
Aug 29, 2007 39.03 40.45 38.54 40.18 1,921,800 +1.32(+3.40%)
Aug 28, 2007 39.94 40.17 38.58 38.86 1,399,508 -1.53(-3.79%)
Aug 27, 2007 40.94 41.28 39.81 40.39 1,102,133 -0.78(-1.89%)
Aug 24, 2007 40.41 41.35 40.23 41.17 1,288,100 +0.80(+1.98%)
Aug 23, 2007 40.03 40.69 39.52 40.37 1,451,500 +0.34(+0.85%)
Aug 22, 2007 38.80 40.24 38.80 40.03 2,633,127 +1.53(+3.97%)
Aug 21, 2007 38.99 39.50 37.95 38.50 1,888,992 -0.49(-1.26%)
Aug 20, 2007 39.00 39.29 37.89 38.99 2,525,376 +0.45(+1.17%)
Aug 17, 2007 37.16 38.69 36.44 38.54 4,441,605 +2.14(+5.88%)
Aug 16, 2007 37.27 37.31 34.37 36.40 5,272,849 -0.87(-2.33%)
Aug 15, 2007 38.81 39.41 37.09 37.27 2,802,804 -1.37(-3.55%)
Aug 14, 2007 39.90 40.40 38.61 38.64 2,288,336 -1.09(-2.74%)
Aug 13, 2007 40.57 41.58 39.30 39.73 2,330,700 -0.84(-2.07%)
Aug 10, 2007 40.40 42.06 40.00 40.57 3,546,654 -1.01(-2.43%)
Aug 09, 2007 41.99 43.15 40.37 41.58 4,619,421 -0.41(-0.98%)
Aug 08, 2007 40.21 43.07 40.21 41.99 3,379,900 +1.76(+4.37%)
Aug 07, 2007 38.74 40.61 37.91 40.23 5,109,913 +1.42(+3.66%)
Aug 06, 2007 37.92 38.84 36.63 38.81 6,020,070 +0.54(+1.41%)
Aug 03, 2007 38.62 40.92 38.14 38.27 4,381,122 -2.65(-6.48%)
Aug 02, 2007 41.77 42.00 40.38 40.92 2,889,490 -0.80(-1.92%)
Aug 01, 2007 42.30 42.72 40.07 41.72 4,154,724 +0.07(+0.17%)
Jul 31, 2007 42.30 43.09 41.56 41.65 3,781,846 +0.00(+0.00%)
Jul 30, 2007 41.05 42.30 40.40 41.65 4,093,677 +0.67(+1.63%)
Jul 27, 2007 40.38 42.43 40.23 40.98 7,423,760 +0.66(+1.64%)
Jul 26, 2007 41.67 42.63 39.05 40.32 5,557,904 -1.48(-3.54%)
Jul 25, 2007 42.25 42.50 40.75 41.80 5,639,246 -0.73(-1.72%)
Jul 24, 2007 44.61 46.18 42.11 42.53 4,877,974 -2.76(-6.09%)
Jul 23, 2007 45.60 45.84 44.61 45.29 2,916,951 -1.01(-2.18%)
Jul 20, 2007 47.67 47.75 45.20 46.30 2,663,900 -1.37(-2.87%)
Jul 19, 2007 45.87 47.82 45.87 47.67 1,839,967 +0.91(+1.95%)
Jul 18, 2007 45.50 46.81 45.50 46.76 2,763,382 -0.45(-0.95%)
Jul 17, 2007 48.19 48.35 47.08 47.21 2,079,975 -1.40(-2.88%)
Jul 16, 2007 50.06 50.06 47.79 48.61 2,684,332 -1.44(-2.88%)
Jul 13, 2007 48.25 50.21 48.10 50.05 2,908,300 +1.66(+3.43%)
Jul 12, 2007 48.10 48.56 47.55 48.39 2,054,700 +0.84(+1.77%)
Jul 11, 2007 47.40 47.70 46.75 47.55 1,737,700 +0.26(+0.55%)
Jul 10, 2007 48.10 48.46 46.25 47.29 3,783,989 -1.69(-3.45%)
Jul 09, 2007 48.41 49.47 48.16 48.98 3,141,700 +0.98(+2.04%)
Jul 06, 2007 47.40 48.21 47.09 48.00 3,687,713 +0.96(+2.04%)
Jul 05, 2007 47.07 47.50 46.69 47.04 2,186,800 -0.13(-0.28%)
Jul 03, 2007 47.02 47.33 46.56 47.17 1,582,000 +0.51(+1.09%)
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.