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 (%)
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%)
Jan 02, 2003 8.640 9.005 8.585 8.850 434,200 +0.21(+2.43%)
Dec 31, 2002 8.465 8.650 8.440 8.640 206,900 +0.18(+2.07%)
Dec 30, 2002 8.525 8.580 8.350 8.465 206,500 +0.01(+0.12%)
Dec 27, 2002 8.525 8.550 8.400 8.455 109,000 -0.14(-1.69%)
Dec 26, 2002 8.775 8.850 8.535 8.600 154,100 -0.17(-1.94%)
Dec 24, 2002 8.450 8.825 8.375 8.770 179,800 +0.34(+4.09%)
Dec 23, 2002 8.475 8.485 8.240 8.425 264,400 -0.05(-0.59%)
Dec 20, 2002 8.255 8.515 8.255 8.475 319,900 +0.27(+3.29%)
Dec 19, 2002 8.145 8.225 8.060 8.205 127,900 +0.05(+0.67%)
Dec 18, 2002 8.265 8.265 7.960 8.150 393,300 -0.16(-1.93%)
Dec 17, 2002 8.500 8.535 8.300 8.310 296,500 -0.22(-2.64%)
Dec 16, 2002 8.850 8.895 8.445 8.535 452,600 -0.31(-3.56%)
Dec 13, 2002 8.025 8.950 8.015 8.850 795,000 +0.92(+11.60%)
Dec 12, 2002 7.525 7.950 7.505 7.930 440,400 +0.35(+4.69%)
Dec 11, 2002 7.500 7.600 7.450 7.575 208,300 +0.08(+1.00%)
Dec 10, 2002 7.425 7.535 7.425 7.500 250,500 +0.03(+0.33%)
Dec 09, 2002 7.475 7.510 7.450 7.475 149,600 +0.01(+0.20%)
Dec 06, 2002 7.440 7.465 7.320 7.460 320,200 +0.03(+0.34%)
Dec 05, 2002 7.260 7.450 7.260 7.435 187,500 +0.18(+2.55%)
Dec 04, 2002 7.150 7.295 7.075 7.250 121,700 +0.08(+1.05%)
Dec 03, 2002 7.240 7.240 7.080 7.175 147,400 -0.11(-1.51%)
Dec 02, 2002 7.065 7.295 7.015 7.285 288,700 +0.29(+4.22%)
Nov 29, 2002 6.900 7.030 6.895 6.990 47,900 +0.20(+2.87%)
Nov 27, 2002 6.655 6.965 6.655 6.795 140,700 +0.14(+2.18%)
Nov 26, 2002 6.665 6.875 6.650 6.650 175,400 -0.04(-0.67%)
Nov 25, 2002 6.505 6.775 6.505 6.695 233,200 +0.19(+2.84%)
Nov 22, 2002 6.500 6.605 6.465 6.510 185,400 +0.00(+0.08%)
Nov 21, 2002 6.280 6.580 6.255 6.505 167,200 +0.33(+5.26%)
Nov 20, 2002 6.105 6.270 6.100 6.180 190,300 +0.07(+1.23%)
Nov 19, 2002 6.125 6.215 6.100 6.105 154,700 -0.05(-0.81%)
Nov 18, 2002 6.140 6.230 6.080 6.155 238,600 +0.02(+0.24%)
Nov 15, 2002 5.995 6.145 5.940 6.140 163,000 +0.15(+2.50%)
Nov 14, 2002 5.955 6.020 5.890 5.990 127,700 +0.05(+0.84%)
Nov 13, 2002 5.995 6.115 5.870 5.940 120,600 -0.10(-1.74%)
Nov 12, 2002 6.180 6.180 5.910 6.045 172,900 -0.13(-2.18%)
Nov 11, 2002 6.285 6.290 6.080 6.180 76,200 -0.15(-2.37%)
Nov 08, 2002 6.375 6.465 6.275 6.330 214,100 -0.04(-0.71%)
Nov 07, 2002 6.560 6.570 6.320 6.375 111,700 -0.17(-2.67%)
Nov 06, 2002 6.180 6.550 6.180 6.550 134,600 +0.30(+4.80%)
Nov 05, 2002 6.640 6.645 6.250 6.250 195,200 -0.39(-5.94%)
Nov 04, 2002 6.565 6.780 6.525 6.645 131,500 +0.09(+1.45%)
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.