Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 28, 2017 16.16 16.16 16.16 0 +0.16(+1.00%)
Nov 27, 2017 16.30 16.41 15.80 16.00 6,799,767 -0.25(-1.54%)
Nov 24, 2017 16.43 16.52 16.21 16.25 1,680,978 -0.18(-1.10%)
Nov 22, 2017 16.32 16.51 16.30 16.43 2,085,194 +0.16(+0.98%)
Nov 21, 2017 16.13 16.46 16.05 16.27 2,655,705 +0.23(+1.43%)
Nov 20, 2017 16.50 16.71 15.99 16.04 2,976,476 -0.76(-4.52%)
Nov 17, 2017 16.12 16.81 16.12 16.80 2,646,784 +0.77(+4.80%)
Nov 16, 2017 16.02 16.34 15.89 16.03 2,917,803 +0.09(+0.56%)
Nov 15, 2017 15.31 15.98 15.08 15.94 4,053,300 +0.23(+1.46%)
Nov 14, 2017 15.89 16.12 15.53 15.71 5,545,161 -0.40(-2.48%)
Nov 13, 2017 15.50 16.24 15.50 16.11 4,642,122 +0.38(+2.42%)
Nov 10, 2017 15.45 15.75 15.37 15.73 3,433,301 +0.33(+2.14%)
Nov 09, 2017 15.29 15.49 15.22 15.40 2,416,037 +0.01(+0.06%)
Nov 08, 2017 15.75 15.78 15.34 15.39 2,843,563 -0.50(-3.15%)
Nov 07, 2017 16.28 16.30 15.85 15.89 2,739,074 -0.39(-2.40%)
Nov 06, 2017 16.35 16.46 16.23 16.28 2,785,594 +0.01(+0.06%)
Nov 03, 2017 16.48 16.56 16.16 16.27 2,288,209 -0.23(-1.39%)
Nov 02, 2017 16.54 16.76 16.33 16.50 3,009,645 -0.07(-0.42%)
Nov 01, 2017 16.07 16.65 16.07 16.57 5,603,778 +0.44(+2.73%)
Oct 31, 2017 15.09 16.63 15.01 16.13 6,437,316 -0.41(-2.48%)
Oct 30, 2017 16.29 16.75 16.24 16.54 3,983,659 +0.22(+1.35%)
Oct 27, 2017 15.50 16.32 15.49 16.32 4,339,829 +0.57(+3.62%)
Oct 26, 2017 15.86 15.98 15.64 15.75 3,357,366 -0.14(-0.88%)
Oct 25, 2017 16.09 16.17 15.83 15.89 2,758,733 -0.23(-1.43%)
Oct 24, 2017 16.05 16.30 15.97 16.12 2,519,179 +0.29(+1.83%)
Oct 23, 2017 16.00 16.20 15.82 15.83 3,562,386 -0.05(-0.31%)
Oct 20, 2017 15.89 16.05 15.60 15.88 3,989,061 +0.06(+0.38%)
Oct 19, 2017 15.98 16.09 15.61 15.82 2,713,447 -0.26(-1.62%)
Oct 18, 2017 15.80 16.11 15.73 16.08 2,634,761 +0.25(+1.58%)
Oct 17, 2017 15.58 15.86 15.51 15.83 2,384,500 +0.27(+1.74%)
Oct 16, 2017 15.94 16.12 15.55 15.56 2,599,092 -0.31(-1.95%)
Oct 13, 2017 16.33 16.36 15.85 15.87 2,723,171 -0.23(-1.43%)
Oct 12, 2017 16.20 16.36 16.08 16.10 1,943,865 -0.28(-1.71%)
Oct 11, 2017 16.35 16.46 16.25 16.38 2,025,457 +0.06(+0.37%)
Oct 10, 2017 16.93 16.98 16.32 16.32 1,990,999 -0.30(-1.81%)
Oct 09, 2017 16.71 16.82 16.60 16.62 3,224,728 +0.05(+0.30%)
Oct 06, 2017 16.70 16.78 16.45 16.57 2,031,343 -0.32(-1.89%)
Oct 05, 2017 16.72 17.01 16.70 16.89 1,839,566 +0.27(+1.62%)
Oct 04, 2017 16.83 16.94 16.57 16.62 2,138,694 -0.16(-0.95%)
Oct 03, 2017 16.95 17.00 16.58 16.78 2,411,538 -0.13(-0.77%)
Oct 02, 2017 16.58 17.00 16.58 16.91 2,561,218 -0.03(-0.18%)
Sep 29, 2017 16.45 16.95 16.35 16.94 3,101,879 +0.47(+2.85%)
Sep 28, 2017 16.79 16.98 16.30 16.47 2,642,569 -0.47(-2.77%)
Sep 27, 2017 16.61 16.94 1,982,909 +0.02(+0.12%)
Sep 26, 2017 16.78 17.00 16.63 16.92 2,109,111 +0.20(+1.20%)
Sep 25, 2017 16.43 16.92 16.42 16.72 2,836,518 +0.45(+2.77%)
Sep 22, 2017 15.95 16.29 15.91 16.27 1,577,583 +0.22(+1.37%)
Sep 21, 2017 16.16 16.20 15.93 16.05 2,200,937 -0.27(-1.65%)
Sep 20, 2017 16.00 16.36 15.97 16.32 3,048,816 +0.36(+2.26%)
Sep 19, 2017 15.88 16.06 15.71 15.96 2,339,305 +0.10(+0.63%)
Sep 18, 2017 15.65 15.92 15.59 15.86 3,206,546 +0.18(+1.15%)
Sep 15, 2017 15.60 15.75 15.49 15.68 7,386,470 +0.02(+0.13%)
Sep 14, 2017 15.50 15.94 15.50 15.66 5,222,252 +0.16(+1.03%)
Sep 13, 2017 15.37 15.71 15.30 15.50 3,020,341 +0.15(+0.98%)
Sep 12, 2017 14.72 15.39 14.66 15.35 3,636,360 +0.71(+4.85%)
Sep 11, 2017 14.40 14.79 14.38 14.64 5,792,012 +0.43(+3.03%)
Sep 08, 2017 14.18 14.47 14.07 14.21 4,033,982 -0.19(-1.32%)
Sep 07, 2017 14.30 14.52 14.10 14.40 2,575,414 +0.01(+0.07%)
Sep 06, 2017 14.43 14.52 14.23 14.39 3,535,094 +0.09(+0.63%)
Sep 05, 2017 14.92 15.12 14.29 14.30 5,485,114 -0.48(-3.25%)
Sep 01, 2017 14.60 14.86 14.52 14.78 2,595,194 +0.23(+1.58%)
Aug 31, 2017 14.44 14.77 14.39 14.55 2,648,874 +0.21(+1.46%)
Aug 30, 2017 14.39 14.42 14.21 14.34 2,834,601 -0.15(-1.04%)
Aug 29, 2017 14.30 14.59 14.24 14.49 2,106,210 +0.00(+0.00%)
Aug 28, 2017 14.67 14.77 14.44 14.49 2,151,409 -0.15(-1.02%)
Aug 25, 2017 14.56 14.81 14.30 14.64 3,353,385 +0.14(+0.97%)
Aug 24, 2017 14.36 14.62 14.29 14.50 6,292,891 +0.08(+0.55%)
Aug 23, 2017 14.36 14.56 14.23 14.42 3,381,769 +0.05(+0.35%)
Aug 22, 2017 14.38 14.49 14.17 14.37 6,794,125 +0.09(+0.63%)
Aug 21, 2017 14.25 14.46 14.12 14.28 6,290,389 +0.03(+0.21%)
Aug 18, 2017 14.07 14.59 13.89 14.25 2,914,140 +0.18(+1.28%)
Aug 17, 2017 14.16 14.63 14.07 14.07 4,069,636 -0.22(-1.54%)
Aug 16, 2017 14.58 14.76 14.23 14.29 4,556,328 -0.23(-1.58%)
Aug 15, 2017 14.42 14.59 14.24 14.52 3,469,790 +0.10(+0.69%)
Aug 14, 2017 15.00 15.13 14.43 14.42 3,287,285 -0.58(-3.87%)
Aug 11, 2017 14.85 15.10 14.80 15.00 1,504,308 -0.11(-0.73%)
Aug 10, 2017 15.46 15.69 15.09 15.11 1,813,653 -0.34(-2.20%)
Aug 09, 2017 15.41 15.48 15.19 15.45 2,169,998 +0.10(+0.65%)
Aug 08, 2017 15.01 15.67 15.01 15.35 2,449,948 -0.05(-0.32%)
Aug 07, 2017 15.41 15.54 15.07 15.40 3,226,789 -0.14(-0.90%)
Aug 04, 2017 15.09 15.58 14.98 15.54 2,461,148 +0.59(+3.95%)
Aug 03, 2017 15.40 15.57 14.90 14.95 3,650,996 -0.50(-3.24%)
Aug 02, 2017 15.41 15.70 15.26 15.45 4,318,139 -0.01(-0.06%)
Aug 01, 2017 16.88 16.90 15.15 15.46 5,551,248 -1.30(-7.76%)
Jul 31, 2017 16.87 16.98 16.41 16.76 2,552,841 -0.15(-0.89%)
Jul 28, 2017 16.91 17.19 16.79 16.91 4,052,625 -0.06(-0.35%)
Jul 27, 2017 16.71 16.97 16.54 16.97 2,281,450 +0.26(+1.56%)
Jul 26, 2017 17.00 17.00 16.66 16.71 2,219,579 -0.17(-1.01%)
Jul 25, 2017 16.47 16.98 16.46 16.88 3,154,842 +0.75(+4.65%)
Jul 24, 2017 16.03 16.38 15.82 16.13 2,318,722 +0.20(+1.26%)
Jul 21, 2017 16.19 16.34 15.77 15.93 3,830,576 -0.29(-1.79%)
Jul 20, 2017 16.50 16.67 16.18 16.22 2,255,550 -0.37(-2.23%)
Jul 19, 2017 15.65 16.66 15.60 16.59 3,085,938 +0.99(+6.35%)
Jul 18, 2017 15.74 15.81 15.52 15.60 1,838,996 -0.05(-0.32%)
Jul 17, 2017 15.79 16.09 15.57 15.65 1,660,193 -0.12(-0.76%)
Jul 14, 2017 15.73 15.97 15.60 15.77 3,401,534 +0.03(+0.19%)
Jul 13, 2017 15.52 15.75 15.21 15.74 2,787,701 +0.15(+0.96%)
Jul 12, 2017 16.08 16.15 15.54 15.59 2,430,362 -0.22(-1.39%)
Jul 11, 2017 15.03 15.91 14.73 15.81 3,954,331 +0.88(+5.89%)
Jul 10, 2017 14.47 14.97 14.38 14.93 1,699,634 +0.38(+2.61%)
Jul 07, 2017 14.68 14.73 14.33 14.55 2,265,954 -0.18(-1.22%)
Jul 06, 2017 14.92 15.11 14.69 14.73 2,908,139 -0.18(-1.21%)
Jul 05, 2017 15.27 15.33 14.87 14.91 2,498,936 -0.50(-3.24%)
Jul 03, 2017 14.96 15.54 14.83 15.41 1,666,879 +0.47(+3.15%)
Jun 30, 2017 15.39 15.49 14.57 14.94 3,799,923 -0.37(-2.42%)
Jun 29, 2017 15.21 15.63 15.07 15.31 3,917,571 +0.22(+1.46%)
Jun 28, 2017 14.69 15.45 14.69 15.09 3,353,470 +0.53(+3.64%)
Jun 27, 2017 14.77 15.00 14.56 14.56 2,597,638 -0.07(-0.48%)
Jun 26, 2017 14.03 14.91 13.92 14.63 3,129,217 +0.48(+3.39%)
Jun 23, 2017 13.76 14.21 13.62 14.15 4,225,046 +0.53(+3.89%)
Jun 22, 2017 13.67 13.90 13.61 13.62 2,736,901 +0.01(+0.07%)
Jun 21, 2017 14.14 14.29 13.55 13.61 5,553,917 -0.60(-4.22%)
Jun 20, 2017 14.12 14.24 13.80 14.21 3,776,307 -0.22(-1.52%)
Jun 19, 2017 14.56 14.76 14.38 14.43 3,512,724 -0.06(-0.41%)
Jun 16, 2017 14.86 14.88 14.18 14.49 3,665,116 -0.32(-2.16%)
Jun 15, 2017 14.78 15.14 14.72 14.81 1,663,482 -0.16(-1.07%)
Jun 14, 2017 15.44 15.45 14.84 14.97 1,794,847 -0.52(-3.36%)
Jun 13, 2017 15.04 15.60 14.98 15.49 2,254,125 +0.53(+3.54%)
Jun 12, 2017 14.90 15.13 14.79 14.96 2,909,306 +0.19(+1.29%)
Jun 09, 2017 14.49 14.98 14.49 14.77 3,296,819 +0.31(+2.14%)
Jun 08, 2017 14.09 14.57 14.09 14.46 2,261,914 +0.25(+1.76%)
Jun 07, 2017 14.30 14.58 14.09 14.21 1,926,587 -0.24(-1.66%)
Jun 06, 2017 14.15 14.51 13.99 14.45 1,838,733 +0.30(+2.12%)
Jun 05, 2017 14.17 14.48 14.09 14.15 2,105,078 -0.11(-0.77%)
Jun 02, 2017 14.69 14.80 14.22 14.26 2,410,482 -0.52(-3.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.