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 (%)
Jan 30, 2015 29.00 31.21 28.50 28.95 7,331,872 -0.31(-1.06%)
Jan 29, 2015 29.86 30.00 28.81 29.26 6,861,758 -0.53(-1.78%)
Jan 28, 2015 30.48 30.58 29.68 29.79 3,351,314 -0.89(-2.90%)
Jan 27, 2015 30.70 30.93 30.26 30.68 2,203,323 -0.37(-1.19%)
Jan 26, 2015 30.35 31.13 30.33 31.05 1,970,888 +0.72(+2.37%)
Jan 23, 2015 30.91 31.04 30.19 30.33 3,149,343 -0.78(-2.51%)
Jan 22, 2015 31.47 31.47 30.49 31.11 3,433,810 -0.12(-0.38%)
Jan 21, 2015 30.52 31.24 30.40 31.23 2,667,268 +0.96(+3.17%)
Jan 20, 2015 30.03 30.43 29.66 30.27 3,663,429 +0.01(+0.03%)
Jan 16, 2015 30.29 30.72 30.16 30.26 2,385,604 +0.12(+0.40%)
Jan 15, 2015 30.95 31.22 30.02 30.14 3,098,392 -0.83(-2.68%)
Jan 14, 2015 30.24 31.03 30.00 30.97 4,426,386 +0.60(+1.98%)
Jan 13, 2015 30.46 30.53 29.64 30.37 4,914,767 +0.00(+0.00%)
Jan 12, 2015 30.30 30.53 29.89 30.37 2,957,152 -0.43(-1.40%)
Jan 09, 2015 31.36 31.44 30.47 30.80 3,874,066 -0.65(-2.07%)
Jan 08, 2015 31.04 31.70 30.78 31.45 4,589,705 +0.40(+1.29%)
Jan 07, 2015 31.51 31.70 30.48 31.05 4,820,353 -0.15(-0.48%)
Jan 06, 2015 32.44 32.69 31.03 31.20 3,567,357 -1.26(-3.88%)
Jan 05, 2015 33.95 33.95 32.21 32.46 2,797,632 -1.84(-5.36%)
Jan 02, 2015 33.81 34.36 33.59 34.30 1,505,602 +0.49(+1.45%)
Dec 31, 2014 33.96 33.81 33.81 33.81 1,803,300 -0.28(-0.82%)
Dec 30, 2014 34.97 35.01 34.09 34.09 1,851,365 -0.93(-2.66%)
Dec 29, 2014 35.10 35.50 34.92 35.02 1,696,441 -0.01(-0.03%)
Dec 26, 2014 35.14 35.47 34.85 35.03 1,599,054 +0.08(+0.23%)
Dec 24, 2014 34.97 34.95 34.95 34.95 1,076,000 -0.09(-0.26%)
Dec 23, 2014 34.28 35.33 34.24 35.04 3,895,348 +0.47(+1.36%)
Dec 22, 2014 34.53 34.58 33.39 34.57 5,517,834 -0.31(-0.89%)
Dec 19, 2014 35.42 35.77 33.75 34.88 4,793,671 -0.47(-1.33%)
Dec 18, 2014 35.65 35.80 34.62 35.35 2,138,878 +0.45(+1.29%)
Dec 17, 2014 33.95 35.32 33.76 34.90 2,889,922 +1.21(+3.59%)
Dec 16, 2014 33.98 34.79 33.54 33.69 3,327,131 -0.26(-0.77%)
Dec 15, 2014 34.59 34.81 33.81 33.95 3,061,660 -0.38(-1.11%)
Dec 12, 2014 34.84 35.53 34.30 34.33 2,533,107 -0.98(-2.78%)
Dec 11, 2014 35.72 36.10 35.19 35.31 5,064,489 +0.35(+1.00%)
Dec 10, 2014 35.58 35.64 34.74 34.96 3,108,284 -1.14(-3.16%)
Dec 09, 2014 34.61 36.17 34.58 36.10 3,329,715 +0.89(+2.53%)
Dec 08, 2014 36.28 36.49 34.95 35.21 3,470,999 -1.59(-4.32%)
Dec 05, 2014 36.78 37.62 36.38 36.80 3,139,910 -0.12(-0.33%)
Dec 04, 2014 37.37 37.72 36.82 36.92 3,379,140 -0.77(-2.04%)
Dec 03, 2014 37.26 38.22 36.86 37.69 2,107,410 +0.47(+1.26%)
Dec 02, 2014 37.26 38.00 36.69 37.22 3,658,726 -0.23(-0.61%)
Dec 01, 2014 38.70 38.73 37.09 37.45 4,400,870 -1.68(-4.29%)
Nov 28, 2014 38.64 39.22 38.28 39.13 2,880,862 -0.95(-2.37%)
Nov 26, 2014 40.16 40.08 40.08 40.08 2,481,300 -0.06(-0.15%)
Nov 25, 2014 41.07 41.30 40.02 40.14 3,860,383 -0.84(-2.05%)
Nov 24, 2014 41.53 41.88 40.73 40.98 2,038,333 -0.53(-1.28%)
Nov 21, 2014 42.20 42.26 40.92 41.51 2,490,511 -0.10(-0.24%)
Nov 20, 2014 40.74 41.79 40.53 41.61 3,425,714 +0.84(+2.06%)
Nov 19, 2014 40.36 40.90 40.04 40.77 6,193,982 +0.16(+0.39%)
Nov 18, 2014 39.96 40.79 39.96 40.61 3,245,429 +0.36(+0.89%)
Nov 17, 2014 39.35 40.36 39.10 40.25 3,949,115 +0.65(+1.64%)
Nov 14, 2014 38.75 39.66 38.69 39.60 2,587,181 +0.81(+2.09%)
Nov 13, 2014 39.23 39.43 38.31 38.79 3,881,336 -0.64(-1.62%)
Nov 12, 2014 38.73 39.58 38.43 39.43 3,618,469 +0.45(+1.15%)
Nov 11, 2014 38.81 39.07 38.28 38.98 1,942,905 +0.04(+0.10%)
Nov 10, 2014 40.22 40.42 38.77 38.94 3,309,582 -1.04(-2.60%)
Nov 07, 2014 39.43 40.36 39.38 39.98 2,765,950 +0.64(+1.63%)
Nov 06, 2014 39.31 39.54 38.77 39.34 2,345,458 +0.09(+0.23%)
Nov 05, 2014 37.96 39.60 37.37 39.25 4,497,773 +1.50(+3.97%)
Nov 04, 2014 36.81 37.91 36.35 37.75 4,010,415 +0.70(+1.89%)
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.