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 (%)
May 30, 2003 10.96 11.25 10.94 11.18 171,000 +0.21(+1.87%)
May 29, 2003 10.84 10.99 10.79 10.97 384,900 +0.18(+1.67%)
May 28, 2003 10.90 11.05 10.73 10.79 118,400 +0.01(+0.14%)
May 27, 2003 10.66 10.91 10.64 10.78 155,500 +0.12(+1.08%)
May 23, 2003 10.55 10.73 10.49 10.66 81,500 +0.11(+0.99%)
May 22, 2003 10.78 10.78 10.46 10.55 156,200 -0.23(-2.13%)
May 21, 2003 10.20 10.88 10.16 10.79 336,600 +0.56(+5.48%)
May 20, 2003 10.49 10.49 10.05 10.22 205,300 -0.27(-2.53%)
May 19, 2003 10.28 10.62 10.18 10.49 179,300 -0.01(-0.10%)
May 16, 2003 10.49 10.53 10.35 10.50 324,300 +0.00(+0.00%)
May 15, 2003 9.860 10.60 9.845 10.50 556,500 +0.64(+6.49%)
May 14, 2003 9.530 9.880 9.530 9.860 267,200 +0.35(+3.68%)
May 13, 2003 9.675 9.675 9.465 9.510 210,500 -0.16(-1.65%)
May 12, 2003 9.475 9.750 9.475 9.670 281,600 +0.17(+1.79%)
May 09, 2003 8.975 9.510 8.975 9.500 212,800 +0.53(+5.91%)
May 08, 2003 9.000 9.075 8.900 8.970 212,300 -0.04(-0.39%)
May 07, 2003 8.920 9.100 8.875 9.005 136,700 +0.07(+0.73%)
May 06, 2003 8.755 8.995 8.755 8.940 252,200 +0.18(+2.11%)
May 05, 2003 8.675 8.785 8.670 8.755 162,800 +0.04(+0.46%)
May 02, 2003 8.575 8.835 8.525 8.715 205,200 +0.11(+1.22%)
May 01, 2003 8.425 8.695 8.425 8.610 129,200 +0.01(+0.12%)
Apr 30, 2003 8.515 8.645 8.510 8.600 132,400 +0.09(+1.06%)
Apr 29, 2003 8.625 8.630 8.450 8.510 185,200 +0.06(+0.71%)
Apr 28, 2003 8.520 8.550 8.320 8.450 198,500 -0.07(-0.82%)
Apr 25, 2003 8.545 8.625 8.515 8.520 93,600 -0.05(-0.64%)
Apr 24, 2003 8.720 8.720 8.475 8.575 130,200 -0.02(-0.23%)
Apr 23, 2003 8.600 8.750 8.425 8.595 194,600 -0.04(-0.41%)
Apr 22, 2003 8.640 8.640 8.480 8.630 122,200 -0.03(-0.40%)
Apr 21, 2003 8.625 8.725 8.585 8.665 138,000 +0.09(+1.05%)
Apr 17, 2003 8.405 8.620 8.405 8.575 184,100 +0.12(+1.42%)
Apr 16, 2003 8.355 8.550 8.355 8.455 132,200 +0.11(+1.32%)
Apr 15, 2003 8.300 8.455 8.240 8.345 143,600 +0.04(+0.54%)
Apr 14, 2003 8.225 8.425 8.200 8.300 106,200 +0.10(+1.16%)
Apr 11, 2003 8.235 8.395 8.190 8.205 153,400 -0.08(-1.03%)
Apr 10, 2003 8.165 8.320 8.115 8.290 301,400 +0.12(+1.53%)
Apr 09, 2003 8.060 8.225 8.035 8.165 323,100 +0.10(+1.30%)
Apr 08, 2003 8.075 8.090 7.825 8.060 503,100 -0.01(-0.19%)
Apr 07, 2003 8.300 8.365 8.055 8.075 200,200 -0.19(-2.30%)
Apr 04, 2003 8.340 8.400 8.165 8.265 143,400 -0.05(-0.60%)
Apr 03, 2003 8.250 8.460 8.250 8.315 163,800 +0.06(+0.73%)
Apr 02, 2003 8.385 8.545 8.150 8.255 278,500 -0.13(-1.55%)
Apr 01, 2003 8.200 8.495 8.200 8.385 170,000 +0.12(+1.45%)
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%)
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.