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, 2016 11.37 11.75 11.21 11.29 7,083,636 -0.07(-0.62%)
Mar 30, 2016 11.27 11.54 10.90 11.36 7,595,178 +0.30(+2.71%)
Mar 29, 2016 10.50 11.10 10.38 11.06 6,058,014 +0.14(+1.28%)
Mar 28, 2016 10.91 11.03 10.42 10.92 4,607,002 -0.02(-0.18%)
Mar 24, 2016 10.27 10.94 10.94 10.94 6,369,800 +0.50(+4.79%)
Mar 23, 2016 11.84 12.00 10.39 10.44 7,018,149 -1.59(-13.22%)
Mar 22, 2016 11.52 12.10 11.36 12.03 3,837,883 +0.36(+3.08%)
Mar 21, 2016 11.73 12.04 11.48 11.67 5,110,222 -0.07(-0.60%)
Mar 18, 2016 12.02 12.41 11.58 11.74 12,297,752 -0.16(-1.34%)
Mar 17, 2016 11.86 12.14 11.48 11.90 6,685,232 +0.27(+2.32%)
Mar 16, 2016 11.29 11.86 11.21 11.63 8,126,807 +0.08(+0.69%)
Mar 15, 2016 11.41 11.70 10.99 11.55 6,437,600 -0.33(-2.78%)
Mar 14, 2016 11.50 12.12 11.22 11.88 6,761,741 +0.18(+1.54%)
Mar 11, 2016 11.52 12.00 11.41 11.70 7,849,139 +0.61(+5.50%)
Mar 10, 2016 10.89 11.25 10.48 11.09 5,823,023 +0.06(+0.54%)
Mar 09, 2016 10.65 11.13 10.46 11.03 5,854,534 +0.57(+5.45%)
Mar 08, 2016 11.40 11.43 10.36 10.46 6,665,119 -1.20(-10.29%)
Mar 07, 2016 10.72 11.67 10.72 11.66 14,346,766 +1.08(+10.21%)
Mar 04, 2016 10.53 11.50 10.25 10.58 16,115,084 +0.28(+2.72%)
Mar 03, 2016 9.450 10.77 9.360 10.30 72,100,512 +0.85(+8.99%)
Mar 02, 2016 8.880 9.540 8.720 9.450 12,022,081 +0.40(+4.42%)
Mar 01, 2016 8.860 9.320 8.240 9.050 10,889,546 +0.42(+4.87%)
Feb 29, 2016 8.550 8.740 8.110 8.630 10,665,928 +0.79(+10.08%)
Feb 26, 2016 7.890 8.060 7.540 7.840 7,225,916 +0.19(+2.48%)
Feb 25, 2016 7.870 8.090 7.320 7.650 14,393,701 -0.27(-3.41%)
Feb 24, 2016 7.660 8.070 7.260 7.920 7,485,208 +0.01(+0.13%)
Feb 23, 2016 8.810 9.020 7.810 7.910 7,143,322 -0.79(-9.08%)
Feb 22, 2016 8.110 8.780 8.050 8.700 8,338,348 +0.83(+10.55%)
Feb 19, 2016 8.280 8.570 7.700 7.870 6,836,811 -0.56(-6.64%)
Feb 18, 2016 9.020 9.240 8.220 8.430 8,909,303 -0.44(-4.96%)
Feb 17, 2016 8.000 9.090 7.960 8.870 9,305,443 +0.98(+12.42%)
Feb 16, 2016 7.910 7.990 7.410 7.890 6,259,010 +0.10(+1.28%)
Feb 12, 2016 7.550 7.790 7.790 7.790 7,547,900 +0.45(+6.13%)
Feb 11, 2016 6.940 7.370 6.720 7.340 8,444,445 +0.13(+1.80%)
Feb 10, 2016 8.200 8.200 7.180 7.210 10,772,483 -0.32(-4.25%)
Feb 09, 2016 8.500 8.710 7.270 7.530 11,924,750 -1.02(-11.93%)
Feb 08, 2016 8.880 9.120 8.260 8.550 10,844,886 -0.55(-6.04%)
Feb 05, 2016 8.600 9.730 8.560 9.100 11,571,641 +0.29(+3.29%)
Feb 04, 2016 8.600 9.590 8.470 8.810 13,074,158 +0.33(+3.89%)
Feb 03, 2016 7.970 8.685 7.460 8.480 10,773,204 +0.67(+8.58%)
Feb 02, 2016 7.960 8.090 7.670 7.810 9,888,294 -0.58(-6.91%)
Feb 01, 2016 7.640 8.645 7.490 8.390 13,695,851 +0.45(+5.67%)
Jan 29, 2016 7.150 8.580 7.070 7.940 21,642,092 +1.19(+17.63%)
Jan 28, 2016 7.110 7.110 6.515 6.750 8,732,783 +0.03(+0.45%)
Jan 27, 2016 6.190 7.100 6.040 6.720 10,049,490 +0.47(+7.52%)
Jan 26, 2016 5.860 6.380 5.550 6.250 7,313,890 +0.53(+9.27%)
Jan 25, 2016 5.900 6.275 5.700 5.720 6,502,432 -0.44(-7.14%)
Jan 22, 2016 6.220 6.750 5.710 6.160 12,995,232 +0.12(+1.99%)
Jan 21, 2016 5.040 6.300 5.010 6.040 11,998,664 +0.97(+19.13%)
Jan 20, 2016 4.760 5.220 4.540 5.070 8,897,997 -0.08(-1.55%)
Jan 19, 2016 5.070 5.480 4.930 5.150 11,596,388 +0.16(+3.21%)
Jan 15, 2016 5.310 4.990 4.990 4.990 14,610,300 -0.63(-11.21%)
Jan 14, 2016 6.030 6.090 5.525 5.620 15,673,916 -0.43(-7.11%)
Jan 13, 2016 6.770 6.850 5.770 6.050 12,888,780 -0.65(-9.70%)
Jan 12, 2016 7.110 7.120 6.310 6.700 10,592,192 -0.30(-4.29%)
Jan 11, 2016 7.580 7.722 6.730 7.000 12,276,232 -0.69(-8.97%)
Jan 08, 2016 7.330 7.860 7.300 7.690 12,310,274 +0.42(+5.78%)
Jan 07, 2016 7.300 7.460 7.150 7.270 7,519,430 -0.31(-4.09%)
Jan 06, 2016 8.120 8.250 7.490 7.580 12,957,201 -0.95(-11.14%)
Jan 05, 2016 8.510 8.665 8.060 8.530 7,787,907 -0.04(-0.47%)
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.