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 (%)
Apr 30, 2012 32.44 33.32 32.30 33.24 4,825,910 +0.56(+1.71%)
Apr 27, 2012 32.93 33.15 32.27 32.68 5,275,260 -0.53(-1.60%)
Apr 26, 2012 33.09 34.49 32.84 33.21 7,510,205 -1.33(-3.85%)
Apr 25, 2012 33.96 34.56 33.24 34.54 3,715,476 +0.99(+2.95%)
Apr 24, 2012 33.35 33.98 33.13 33.55 3,432,239 +0.11(+0.33%)
Apr 23, 2012 32.56 33.73 32.41 33.44 4,104,825 -0.28(-0.83%)
Apr 20, 2012 34.70 34.90 33.61 33.72 5,090,861 -0.72(-2.09%)
Apr 19, 2012 34.24 35.40 34.11 34.44 4,540,538 +0.25(+0.73%)
Apr 18, 2012 35.00 35.23 34.06 34.19 4,695,004 -0.96(-2.73%)
Apr 17, 2012 34.25 35.69 33.85 35.15 4,454,913 +1.14(+3.35%)
Apr 16, 2012 34.00 34.20 33.46 34.01 5,939,688 +0.31(+0.92%)
Apr 13, 2012 33.82 34.23 33.49 33.70 7,065,876 -1.05(-3.02%)
Apr 12, 2012 33.87 35.19 33.80 34.75 5,034,220 +1.01(+2.99%)
Apr 11, 2012 34.19 34.35 33.61 33.74 5,409,702 +0.03(+0.09%)
Apr 10, 2012 33.73 34.02 33.06 33.71 5,794,472 +0.01(+0.03%)
Apr 09, 2012 33.08 33.80 33.03 33.70 4,147,220 -0.10(-0.30%)
Apr 05, 2012 33.80 34.53 33.65 33.80 3,934,741 -0.16(-0.47%)
Apr 04, 2012 33.62 34.05 33.40 33.96 3,475,720 -0.09(-0.26%)
Apr 03, 2012 34.85 34.85 33.81 34.05 2,932,853 -0.81(-2.32%)
Apr 02, 2012 34.00 35.09 33.93 34.86 4,477,186 +0.76(+2.23%)
Mar 30, 2012 34.22 34.36 33.56 34.10 5,570,213 +0.24(+0.71%)
Mar 29, 2012 32.91 34.00 32.66 33.86 4,443,372 +0.53(+1.59%)
Mar 28, 2012 33.73 34.00 32.57 33.33 5,314,725 -0.66(-1.94%)
Mar 27, 2012 33.80 34.25 33.59 33.99 3,869,892 +0.25(+0.74%)
Mar 26, 2012 34.19 34.20 33.31 33.74 3,279,857 -0.02(-0.06%)
Mar 23, 2012 32.79 34.09 32.71 33.76 5,002,313 +0.82(+2.49%)
Mar 22, 2012 33.86 33.96 32.37 32.94 9,519,312 -1.54(-4.47%)
Mar 21, 2012 34.55 34.99 34.20 34.48 3,242,921 -0.07(-0.20%)
Mar 20, 2012 34.36 34.63 33.73 34.55 4,559,517 -0.36(-1.03%)
Mar 19, 2012 33.92 35.55 33.89 34.91 5,645,321 +0.86(+2.53%)
Mar 16, 2012 32.61 34.31 32.51 34.05 6,891,251 +1.67(+5.16%)
Mar 15, 2012 32.00 32.81 31.40 32.38 5,041,131 +0.66(+2.08%)
Mar 14, 2012 32.79 32.84 31.63 31.72 4,588,491 -0.92(-2.82%)
Mar 13, 2012 32.83 33.16 32.33 32.64 5,628,161 +0.22(+0.68%)
Mar 12, 2012 33.28 33.59 32.24 32.42 2,517,213 -0.95(-2.85%)
Mar 09, 2012 33.10 33.98 32.80 33.37 2,337,515 +0.47(+1.43%)
Mar 08, 2012 33.27 33.37 32.46 32.90 3,366,234 -0.05(-0.15%)
Mar 07, 2012 33.17 33.27 32.64 32.95 3,032,981 +0.05(+0.15%)
Mar 06, 2012 31.42 33.11 29.85 32.90 9,139,129 -0.45(-1.35%)
Mar 05, 2012 34.46 34.46 32.66 33.35 5,740,225 -0.58(-1.71%)
Mar 02, 2012 35.22 35.24 33.89 33.93 4,158,590 -1.33(-3.77%)
Mar 01, 2012 35.94 36.11 35.03 35.26 3,976,184 -0.56(-1.56%)
Feb 29, 2012 36.16 36.75 35.51 35.82 4,656,016 -0.48(-1.32%)
Feb 28, 2012 36.38 36.71 36.01 36.30 2,245,338 -0.02(-0.06%)
Feb 27, 2012 36.08 36.51 35.75 36.32 2,994,750 -0.01(-0.03%)
Feb 24, 2012 35.50 36.41 34.99 36.33 3,371,350 +0.96(+2.71%)
Feb 23, 2012 35.71 35.77 35.10 35.37 4,079,016 -0.40(-1.12%)
Feb 22, 2012 37.22 37.70 35.63 35.77 5,070,978 -1.62(-4.33%)
Feb 21, 2012 37.51 37.96 37.17 37.39 2,929,124 +0.13(+0.35%)
Feb 17, 2012 37.67 37.75 36.82 37.26 2,781,192 -0.16(-0.43%)
Feb 16, 2012 36.94 37.48 36.43 37.42 3,539,364 +0.55(+1.49%)
Feb 15, 2012 36.14 37.08 35.78 36.87 4,884,156 +1.03(+2.87%)
Feb 14, 2012 35.68 35.91 35.26 35.84 3,315,681 +0.00(+0.00%)
Feb 13, 2012 36.37 36.45 35.50 35.84 2,711,188 -0.19(-0.53%)
Feb 10, 2012 36.61 37.02 35.87 36.03 4,330,432 -1.26(-3.38%)
Feb 09, 2012 36.48 37.40 36.18 37.29 4,974,212 +1.05(+2.90%)
Feb 08, 2012 36.82 37.14 36.05 36.24 4,718,933 -0.50(-1.36%)
Feb 07, 2012 37.35 37.43 36.49 36.74 3,159,305 -0.63(-1.69%)
Feb 06, 2012 37.33 37.72 36.67 37.37 3,293,885 -0.30(-0.80%)
Feb 03, 2012 38.14 38.42 37.21 37.67 3,505,488 -0.19(-0.50%)
Feb 02, 2012 35.94 38.12 35.87 37.86 5,696,663 +2.01(+5.61%)
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.