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 (%)
Oct 30, 2015 6.800 6.870 6.375 6.660 15,224,110 -0.11(-1.62%)
Oct 29, 2015 7.060 7.300 6.750 6.770 13,208,889 -0.30(-4.24%)
Oct 28, 2015 7.100 7.490 6.950 7.070 14,617,086 +0.09(+1.29%)
Oct 27, 2015 8.390 8.390 6.900 6.980 24,716,388 -1.88(-21.22%)
Oct 26, 2015 9.400 9.560 8.830 8.860 10,593,330 -0.64(-6.74%)
Oct 23, 2015 9.950 10.13 9.260 9.500 8,547,160 -0.43(-4.33%)
Oct 22, 2015 9.720 10.14 9.650 9.930 6,563,047 +0.28(+2.90%)
Oct 21, 2015 10.32 10.36 9.640 9.650 5,450,493 -0.68(-6.58%)
Oct 20, 2015 10.43 10.69 10.10 10.33 4,872,048 -0.18(-1.71%)
Oct 19, 2015 10.84 11.04 10.42 10.51 4,330,300 -0.49(-4.45%)
Oct 16, 2015 11.59 11.80 10.50 11.00 7,457,091 -0.57(-4.93%)
Oct 15, 2015 11.02 11.64 10.91 11.57 5,090,279 +0.49(+4.42%)
Oct 14, 2015 11.46 11.58 11.04 11.08 5,845,866 -0.29(-2.55%)
Oct 13, 2015 11.34 11.78 11.15 11.37 5,186,453 -0.15(-1.30%)
Oct 12, 2015 11.67 11.67 10.95 11.52 6,408,395 -0.19(-1.62%)
Oct 09, 2015 11.75 11.99 11.46 11.71 6,545,898 +0.11(+0.95%)
Oct 08, 2015 11.17 11.96 10.90 11.60 7,543,879 +0.29(+2.56%)
Oct 07, 2015 11.19 11.95 11.05 11.31 14,164,874 +0.46(+4.24%)
Oct 06, 2015 10.70 11.32 10.53 10.85 11,036,895 +0.11(+1.02%)
Oct 05, 2015 10.27 10.92 10.01 10.74 12,807,108 +0.89(+9.04%)
Oct 02, 2015 8.950 9.960 8.950 9.850 7,506,472 +0.71(+7.77%)
Oct 01, 2015 9.920 10.22 8.680 9.140 8,797,040 -0.66(-6.73%)
Sep 30, 2015 9.570 9.975 9.330 9.800 6,654,162 +0.39(+4.14%)
Sep 29, 2015 9.770 9.890 9.290 9.410 6,521,613 -0.38(-3.88%)
Sep 28, 2015 10.28 10.28 9.610 9.790 6,234,722 -0.65(-6.23%)
Sep 25, 2015 11.00 11.04 10.26 10.44 4,918,245 -0.44(-4.04%)
Sep 24, 2015 10.80 11.03 10.38 10.88 7,345,584 -0.13(-1.18%)
Sep 23, 2015 12.05 12.11 10.91 11.01 7,589,936 -1.04(-8.63%)
Sep 22, 2015 12.59 12.65 11.70 12.05 4,948,270 -0.80(-6.23%)
Sep 21, 2015 13.05 13.20 12.69 12.85 4,849,383 -0.17(-1.31%)
Sep 18, 2015 13.24 13.29 12.88 13.02 9,992,993 -0.51(-3.77%)
Sep 17, 2015 13.78 14.05 13.47 13.53 5,952,473 -0.32(-2.31%)
Sep 16, 2015 13.09 13.88 13.00 13.85 7,818,710 +0.81(+6.21%)
Sep 15, 2015 12.55 13.16 12.44 13.04 4,691,323 +0.45(+3.57%)
Sep 14, 2015 12.47 12.75 12.15 12.59 4,636,968 +0.06(+0.48%)
Sep 11, 2015 13.05 13.27 12.29 12.53 8,585,005 -0.68(-5.15%)
Sep 10, 2015 13.34 13.67 12.98 13.21 5,702,920 -0.14(-1.05%)
Sep 09, 2015 13.51 14.07 12.97 13.35 6,434,804 -0.02(-0.15%)
Sep 08, 2015 13.73 13.80 13.33 13.37 4,442,188 -0.03(-0.22%)
Sep 04, 2015 13.76 13.40 13.40 13.40 6,113,700 -0.83(-5.83%)
Sep 03, 2015 14.11 14.70 13.78 14.23 4,895,799 +0.06(+0.42%)
Sep 02, 2015 14.47 14.92 13.52 14.17 6,629,314 -0.08(-0.56%)
Sep 01, 2015 14.63 15.15 14.03 14.25 9,731,355 -0.98(-6.43%)
Aug 31, 2015 14.18 15.50 13.94 15.23 9,166,528 +0.84(+5.84%)
Aug 28, 2015 13.72 14.78 13.58 14.39 7,639,705 +0.53(+3.82%)
Aug 27, 2015 12.52 14.35 12.46 13.86 9,960,171 +1.68(+13.79%)
Aug 26, 2015 12.49 12.76 11.94 12.18 8,478,507 -0.06(-0.49%)
Aug 25, 2015 12.43 13.16 11.99 12.24 8,467,430 +0.49(+4.17%)
Aug 24, 2015 11.83 12.49 11.46 11.75 7,724,907 -0.86(-6.82%)
Aug 21, 2015 12.39 13.07 12.37 12.61 7,063,447 +0.12(+0.96%)
Aug 20, 2015 12.58 13.19 12.41 12.49 5,459,305 -0.08(-0.64%)
Aug 19, 2015 12.77 13.30 12.43 12.57 5,378,003 -0.26(-2.03%)
Aug 18, 2015 12.89 12.97 12.52 12.83 4,268,146 -0.19(-1.46%)
Aug 17, 2015 12.84 13.52 12.83 13.02 4,866,171 +0.09(+0.70%)
Aug 14, 2015 13.02 13.48 12.86 12.93 4,114,924 -0.02(-0.15%)
Aug 13, 2015 13.99 14.17 12.73 12.95 7,738,432 -1.25(-8.80%)
Aug 12, 2015 13.54 14.40 13.39 14.20 6,749,981 +0.75(+5.58%)
Aug 11, 2015 13.48 13.61 12.89 13.45 6,486,973 -0.41(-2.96%)
Aug 10, 2015 13.19 14.40 13.12 13.86 8,404,940 +0.71(+5.40%)
Aug 07, 2015 14.17 14.50 13.07 13.15 6,700,335 -1.14(-7.98%)
Aug 06, 2015 13.68 14.43 13.58 14.29 7,454,653 +0.39(+2.81%)
Aug 05, 2015 14.83 15.00 13.59 13.90 7,982,544 -0.56(-3.87%)
Aug 04, 2015 15.15 15.34 13.62 14.46 13,296,378 -0.80(-5.24%)
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.