CONSOL ENERGY, Inc. (NY: CNX)
38.95 USD  +0.13 (+0.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.170 8.265 8.135 8.265 82,400 +0.10(+1.16%)
Mar 28, 2003 7.975 8.190 7.975 8.170 148,000 +0.16(+2.06%)
Mar 27, 2003 7.985 8.040 7.975 8.005 51,700 +0.01(+0.06%)
Mar 26, 2003 8.010 8.050 7.950 8.000 73,200 -0.01(-0.12%)
Mar 25, 2003 7.925 8.075 7.925 8.010 45,400 +0.09(+1.20%)
Mar 24, 2003 8.000 8.005 7.885 7.915 158,100 -0.10(-1.31%)
Mar 21, 2003 8.115 8.115 7.925 8.020 209,000 -0.08(-0.93%)
Mar 20, 2003 7.975 8.150 7.915 8.095 251,300 +0.07(+0.81%)
Mar 19, 2003 8.010 8.425 7.905 8.030 203,100 +0.02(+0.25%)
Mar 18, 2003 7.930 8.010 7.875 8.010 319,900 +0.10(+1.33%)
Mar 17, 2003 7.850 7.995 7.740 7.905 292,600 +0.06(+0.70%)
Mar 14, 2003 8.085 8.090 7.830 7.850 256,600 -0.24(-2.97%)
Mar 13, 2003 7.925 8.095 7.775 8.090 287,000 +0.21(+2.60%)
Mar 12, 2003 8.300 8.300 7.690 7.885 908,600 -0.82(-9.42%)
Mar 11, 2003 8.830 8.830 8.650 8.705 209,500 -0.05(-0.57%)
Mar 10, 2003 8.790 8.840 8.735 8.755 115,800 -0.07(-0.85%)
Mar 07, 2003 8.785 8.890 8.785 8.830 216,200 +0.05(+0.57%)
Mar 06, 2003 8.865 8.900 8.685 8.780 271,000 -0.09(-0.96%)
Mar 05, 2003 8.960 8.960 8.805 8.865 176,500 -0.10(-1.06%)
Mar 04, 2003 8.630 9.000 8.630 8.960 238,700 +0.28(+3.23%)
Mar 03, 2003 8.945 8.965 8.630 8.680 267,900 -0.22(-2.47%)
Feb 28, 2003 8.450 8.900 8.450 8.900 290,600 +0.47(+5.64%)
Feb 27, 2003 8.465 8.590 8.300 8.425 146,400 -0.04(-0.47%)
Feb 26, 2003 8.505 8.600 8.310 8.465 180,200 -0.04(-0.47%)
Feb 25, 2003 8.420 8.670 8.420 8.505 443,300 +0.09(+1.07%)
Feb 24, 2003 8.210 8.440 8.135 8.415 197,800 +0.30(+3.76%)
Feb 21, 2003 7.600 8.110 7.600 8.110 205,300 +0.54(+7.13%)
Feb 20, 2003 7.560 7.700 7.300 7.570 169,600 +0.01(+0.07%)
Feb 19, 2003 7.695 7.695 7.505 7.565 183,300 -0.13(-1.69%)
Feb 18, 2003 7.515 7.700 7.515 7.695 102,600 +0.13(+1.79%)
Feb 14, 2003 7.590 7.645 7.495 7.560 126,200 +0.01(+0.07%)
Feb 13, 2003 7.740 7.740 7.450 7.555 115,000 -0.19(-2.39%)
Feb 12, 2003 7.765 7.810 7.635 7.740 124,500 -0.02(-0.26%)
Feb 11, 2003 7.975 7.975 7.710 7.760 73,800 -0.21(-2.70%)
Feb 10, 2003 7.685 7.975 7.680 7.975 238,800 +0.29(+3.84%)
Feb 07, 2003 7.770 7.785 7.650 7.680 74,300 -0.06(-0.78%)
Feb 06, 2003 7.705 7.825 7.600 7.740 124,400 -0.05(-0.64%)
Feb 05, 2003 7.990 8.025 7.775 7.790 82,200 -0.20(-2.44%)
Feb 04, 2003 7.865 8.000 7.860 7.985 145,500 +0.12(+1.59%)
Feb 03, 2003 7.825 7.975 7.770 7.860 140,100 +0.12(+1.55%)
Jan 31, 2003 7.850 7.850 7.650 7.740 216,600 -0.11(-1.40%)
Jan 30, 2003 7.925 8.250 7.850 7.850 271,700 +0.05(+0.64%)
Jan 29, 2003 7.750 7.915 7.675 7.800 207,200 -0.08(-0.95%)
Jan 28, 2003 7.500 7.995 7.500 7.875 258,600 +0.50(+6.71%)
Jan 27, 2003 7.725 7.730 7.275 7.380 276,500 -0.35(-4.53%)
Jan 24, 2003 8.055 8.055 7.700 7.730 247,100 -0.50(-6.08%)
Jan 23, 2003 8.090 8.285 8.090 8.230 89,700 +0.14(+1.79%)
Jan 22, 2003 8.415 8.415 8.030 8.085 363,900 -0.32(-3.86%)
Jan 21, 2003 8.400 8.505 8.325 8.410 207,300 +0.05(+0.66%)
Jan 17, 2003 8.475 8.490 8.225 8.355 219,300 -0.13(-1.59%)
Jan 16, 2003 8.240 8.505 8.240 8.490 87,200 +0.29(+3.60%)
Jan 15, 2003 8.340 8.360 8.050 8.195 173,000 -0.11(-1.27%)
Jan 14, 2003 8.395 8.560 8.300 8.300 138,400 -0.10(-1.19%)
Jan 13, 2003 8.485 8.490 8.275 8.400 178,800 -0.07(-0.83%)
Jan 10, 2003 8.360 8.475 8.325 8.470 167,700 +0.10(+1.13%)
Jan 09, 2003 8.250 8.460 8.200 8.375 186,900 +0.13(+1.58%)
Jan 08, 2003 8.500 8.500 8.175 8.245 358,100 -0.35(-4.02%)
Jan 07, 2003 8.900 8.900 8.575 8.590 281,100 -0.30(-3.43%)
Jan 06, 2003 8.905 8.925 8.820 8.895 307,100 -0.01(-0.11%)
Jan 03, 2003 8.825 8.950 8.800 8.905 124,900 +0.05(+0.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here