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 (%)
May 29, 2009 41.25 42.23 40.13 41.16 3,899,143 +0.68(+1.68%)
May 28, 2009 39.75 40.90 38.97 40.48 3,103,568 +1.47(+3.77%)
May 27, 2009 39.22 40.95 38.91 39.01 3,802,835 +0.13(+0.33%)
May 26, 2009 36.48 39.15 36.13 38.88 3,615,633 +1.30(+3.46%)
May 22, 2009 38.01 38.80 37.04 37.58 2,712,402 +0.54(+1.46%)
May 21, 2009 38.83 38.98 36.54 37.04 3,519,406 -2.75(-6.91%)
May 20, 2009 39.71 42.30 39.42 39.79 4,502,182 +0.71(+1.82%)
May 19, 2009 37.50 40.44 37.00 39.08 4,358,122 +1.35(+3.58%)
May 18, 2009 35.20 37.82 34.85 37.73 3,333,734 +3.34(+9.71%)
May 15, 2009 35.39 36.64 34.05 34.39 3,148,513 -1.44(-4.02%)
May 14, 2009 34.46 36.36 33.58 35.83 3,687,001 +0.89(+2.55%)
May 13, 2009 36.74 37.24 34.48 34.94 4,329,276 -2.94(-7.76%)
May 12, 2009 38.89 39.71 36.15 37.88 3,873,796 +0.51(+1.36%)
May 11, 2009 38.04 38.68 36.87 37.37 3,458,993 -2.56(-6.41%)
May 08, 2009 37.29 39.93 37.29 39.93 4,158,642 +2.80(+7.53%)
May 07, 2009 40.01 40.38 36.63 37.13 4,089,585 -1.71(-4.40%)
May 06, 2009 37.83 39.51 37.40 38.84 4,081,990 +2.04(+5.54%)
May 05, 2009 37.93 38.00 35.45 36.80 3,631,285 -0.90(-2.39%)
May 04, 2009 34.14 37.88 33.82 37.70 7,374,685 +4.08(+12.14%)
May 01, 2009 31.46 34.50 31.42 33.62 3,928,892 +2.34(+7.48%)
Apr 30, 2009 32.83 33.00 30.70 31.28 3,506,839 -0.81(-2.52%)
Apr 29, 2009 29.97 32.55 29.97 32.09 5,718,361 +2.70(+9.19%)
Apr 28, 2009 28.96 29.73 28.96 29.39 3,498,893 -0.21(-0.71%)
Apr 27, 2009 29.56 30.23 29.12 29.60 3,208,197 -0.86(-2.82%)
Apr 24, 2009 29.24 31.99 28.70 30.46 6,958,962 +1.28(+4.39%)
Apr 23, 2009 27.76 30.13 27.24 29.18 9,687,336 +3.28(+12.66%)
Apr 22, 2009 25.21 26.92 25.03 25.90 4,094,423 +0.45(+1.77%)
Apr 21, 2009 24.32 25.91 24.01 25.45 3,442,046 +0.88(+3.58%)
Apr 20, 2009 25.66 25.89 24.53 24.57 3,665,909 -1.93(-7.28%)
Apr 17, 2009 26.89 27.34 26.36 26.50 3,369,437 -0.36(-1.34%)
Apr 16, 2009 27.38 27.82 26.50 26.86 3,136,641 -0.26(-0.96%)
Apr 15, 2009 26.43 27.15 25.88 27.12 4,135,822 -0.74(-2.66%)
Apr 14, 2009 27.22 28.97 26.92 27.86 5,108,121 +0.53(+1.94%)
Apr 13, 2009 26.42 27.78 25.75 27.33 3,353,616 +0.28(+1.04%)
Apr 09, 2009 27.09 27.67 26.77 27.05 4,505,708 +1.01(+3.88%)
Apr 08, 2009 25.83 26.55 25.29 26.04 4,833,545 +0.29(+1.13%)
Apr 07, 2009 26.52 26.80 25.38 25.75 4,016,430 -1.68(-6.12%)
Apr 06, 2009 27.70 27.90 26.74 27.43 4,168,798 -0.84(-2.97%)
Apr 03, 2009 28.04 28.99 27.66 28.27 4,360,246 +0.27(+0.96%)
Apr 02, 2009 27.66 28.47 27.15 28.00 4,409,169 +1.68(+6.38%)
Apr 01, 2009 24.78 26.61 24.19 26.32 4,429,953 +1.08(+4.28%)
Mar 31, 2009 26.12 26.38 25.06 25.24 4,179,769 -1.87(-6.88%)
Mar 30, 2009 27.24 27.30 25.06 27.11 5,109,401 -2.52(-8.52%)
Mar 26, 2009 29.75 30.25 28.75 29.63 4,482,298 +0.70(+2.42%)
Mar 25, 2009 30.18 30.81 28.05 28.93 4,820,144 -1.18(-3.92%)
Mar 24, 2009 30.35 30.75 29.34 30.11 4,384,401 -0.94(-3.03%)
Mar 23, 2009 30.52 31.05 30.25 31.05 5,844,713 +2.30(+8.00%)
Mar 20, 2009 31.05 31.05 28.34 28.75 4,530,674 -2.22(-7.17%)
Mar 19, 2009 29.78 32.02 29.58 30.97 5,962,226 +2.53(+8.90%)
Mar 18, 2009 27.66 29.07 26.79 28.44 4,820,151 +0.29(+1.03%)
Mar 17, 2009 27.46 28.15 26.03 28.15 3,646,217 +0.67(+2.44%)
Mar 16, 2009 27.03 28.76 26.23 27.48 5,670,120 +1.43(+5.49%)
Mar 13, 2009 27.30 27.55 25.50 26.05 0 -1.17(-4.30%)
Mar 12, 2009 27.50 27.51 25.28 27.22 5,008,209 +0.02(+0.07%)
Mar 11, 2009 27.76 28.40 26.51 27.20 4,489,122 -0.13(-0.48%)
Mar 10, 2009 25.82 27.90 25.60 27.33 5,177,441 +2.45(+9.85%)
Mar 09, 2009 24.30 26.45 23.81 24.88 4,024,836 +0.00(+0.00%)
Mar 06, 2009 26.07 26.61 23.91 24.88 0 -0.65(-2.55%)
Mar 05, 2009 24.78 26.50 24.75 25.53 5,575,252 -0.79(-3.00%)
Mar 04, 2009 24.99 27.66 24.76 26.32 7,133,581 +3.74(+16.56%)
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.