Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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 +0.00(+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 +0.14(+1.79%)
Feb 14, 2003 7.590 7.645 7.495 7.560 126,200 +0.00(+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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.