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 30, 2008 113.94 115.46 111.73 112.37 3,572,368 +0.42(+0.38%)
Jun 27, 2008 109.37 112.31 107.00 111.95 3,115,954 +3.53(+3.26%)
Jun 26, 2008 107.67 109.95 103.43 108.42 3,672,786 +0.18(+0.17%)
Jun 25, 2008 111.32 112.81 103.93 108.24 4,702,583 -2.51(-2.27%)
Jun 24, 2008 113.24 113.91 109.83 110.75 3,185,065 -2.59(-2.29%)
Jun 23, 2008 111.77 113.50 109.07 113.34 3,156,124 +3.17(+2.88%)
Jun 20, 2008 111.52 112.94 108.86 110.17 3,467,639 -0.24(-0.22%)
Jun 19, 2008 118.64 119.10 110.00 110.41 4,780,807 -6.93(-5.91%)
Jun 18, 2008 109.99 117.38 109.99 117.34 4,921,181 +8.02(+7.34%)
Jun 17, 2008 107.38 109.97 106.37 109.32 2,811,456 +2.63(+2.47%)
Jun 16, 2008 107.51 108.15 105.50 106.69 1,959,717 +0.59(+0.56%)
Jun 13, 2008 101.36 106.78 101.17 106.10 2,792,443 +4.15(+4.07%)
Jun 12, 2008 103.50 103.98 100.75 101.95 3,913,288 -0.76(-0.74%)
Jun 11, 2008 102.37 104.38 100.63 102.71 4,057,396 +0.78(+0.77%)
Jun 10, 2008 102.73 107.79 99.26 101.93 4,242,058 -6.09(-5.64%)
Jun 09, 2008 104.53 108.40 103.70 108.02 2,397,771 +4.67(+4.52%)
Jun 06, 2008 105.78 107.91 103.35 103.35 2,748,175 -1.20(-1.15%)
Jun 05, 2008 101.14 104.56 98.20 104.55 2,769,188 +5.77(+5.84%)
Jun 04, 2008 102.73 102.74 98.40 98.78 3,508,261 -4.45(-4.31%)
Jun 03, 2008 104.10 107.00 101.55 103.23 4,652,288 +0.01(+0.01%)
Jun 02, 2008 97.99 104.43 97.76 103.22 3,812,822 +5.66(+5.80%)
May 30, 2008 95.88 98.06 95.20 97.56 2,359,249 +2.70(+2.85%)
May 29, 2008 97.60 97.67 93.85 94.86 3,243,440 -3.21(-3.27%)
May 28, 2008 93.20 98.33 91.18 98.07 3,555,976 +3.38(+3.57%)
May 27, 2008 95.50 96.38 93.54 94.69 2,390,705 -1.20(-1.25%)
May 26, 2008 97.37 98.23 93.20 95.89 0 +0.00(+0.00%)
May 23, 2008 97.37 98.23 93.20 95.89 2,496,163 -1.06(-1.09%)
May 22, 2008 98.43 99.47 96.17 96.95 2,749,916 -0.11(-0.11%)
May 21, 2008 99.41 103.28 96.92 97.06 4,324,846 -2.12(-2.14%)
May 20, 2008 96.38 99.74 95.08 99.18 3,145,903 +1.53(+1.57%)
May 19, 2008 101.45 101.45 96.80 97.65 3,657,260 -2.36(-2.36%)
May 16, 2008 96.73 100.01 96.20 100.01 4,008,794 +3.99(+4.16%)
May 15, 2008 93.38 97.80 93.14 96.02 4,426,955 +3.50(+3.78%)
May 14, 2008 95.26 95.66 92.24 92.52 4,871,436 -3.07(-3.21%)
May 13, 2008 91.21 95.85 90.52 95.59 3,550,473 +3.83(+4.17%)
May 12, 2008 90.60 91.94 88.36 91.76 1,762,516 +0.59(+0.65%)
May 09, 2008 91.02 91.92 88.50 91.17 1,528,417 -0.42(-0.46%)
May 08, 2008 88.00 91.74 87.51 91.59 3,306,933 +2.14(+2.39%)
May 07, 2008 91.47 91.50 88.77 89.45 2,306,187 -2.15(-2.35%)
May 06, 2008 88.81 92.11 87.43 91.60 3,527,205 +2.98(+3.36%)
May 05, 2008 85.11 89.39 84.51 88.62 3,383,888 +4.33(+5.14%)
May 02, 2008 81.01 85.00 80.74 84.29 3,531,096 +4.09(+5.10%)
May 01, 2008 80.62 80.98 75.35 80.20 4,548,912 -0.76(-0.94%)
Apr 30, 2008 79.90 82.51 79.72 80.96 3,282,603 +1.75(+2.21%)
Apr 29, 2008 82.20 82.28 78.72 79.21 3,424,734 -2.97(-3.61%)
Apr 28, 2008 82.00 84.08 80.02 82.18 2,776,550 +1.38(+1.71%)
Apr 25, 2008 78.55 81.41 78.34 80.80 2,623,094 +2.52(+3.22%)
Apr 24, 2008 79.03 83.95 78.09 78.28 5,185,779 -2.86(-3.52%)
Apr 23, 2008 86.63 86.69 81.12 81.14 3,498,744 -3.86(-4.54%)
Apr 22, 2008 89.44 89.72 83.74 85.00 3,503,167 -3.10(-3.52%)
Apr 21, 2008 87.89 89.70 86.55 88.10 3,442,181 +1.85(+2.14%)
Apr 18, 2008 83.59 86.88 82.52 86.25 3,792,835 +3.19(+3.84%)
Apr 17, 2008 83.03 84.75 81.75 83.06 2,072,424 -1.22(-1.45%)
Apr 16, 2008 79.93 84.50 79.76 84.28 3,408,403 +5.26(+6.66%)
Apr 15, 2008 80.33 82.00 77.50 79.02 3,454,020 -0.25(-0.32%)
Apr 14, 2008 75.08 79.44 75.08 79.27 2,209,301 +3.64(+4.81%)
Apr 11, 2008 77.00 79.70 75.02 75.63 2,569,024 -2.27(-2.91%)
Apr 10, 2008 76.69 78.87 75.58 77.90 2,710,797 +1.13(+1.47%)
Apr 09, 2008 78.29 78.65 75.81 76.77 2,614,257 -1.44(-1.84%)
Apr 08, 2008 73.50 79.13 73.50 78.21 2,950,128 +3.65(+4.90%)
Apr 07, 2008 77.80 80.44 74.01 74.56 4,200,835 -1.55(-2.04%)
Apr 04, 2008 73.34 77.98 72.70 76.11 5,325,510 +3.45(+4.75%)
Apr 03, 2008 69.34 73.80 69.19 72.66 3,453,875 +2.75(+3.93%)
Apr 02, 2008 69.84 71.30 68.23 69.91 3,356,693 +0.00(+0.00%)
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.