$40.08 -0.06 (%) Consol Energy Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNX historical data

Date Open High Low Close Volume
11/26/201440.1640.3339.6940.082,481,251
11/25/201441.0741.3040.0240.143,860,383
11/24/201441.5341.8840.7340.982,038,333
11/21/201442.2042.2640.9241.512,490,511
11/20/201440.7441.7940.5341.613,425,714
11/19/201440.3640.9040.0440.776,193,982
11/18/201439.9640.7939.9640.613,245,429
11/17/201439.3540.3639.1040.253,949,115
11/14/201438.7539.6638.6939.602,587,181
11/13/201439.2339.4338.3138.793,881,336
11/12/201438.7339.5838.4339.433,618,469
11/11/201438.8139.0738.2838.981,942,905
11/10/201440.2240.4238.7738.943,309,582
11/7/201439.4340.3639.3839.982,765,950
11/6/201439.3139.5438.7739.342,345,458
11/5/201437.9639.6037.3739.254,497,783
11/4/201436.8137.9136.3537.754,010,415
11/3/201437.1338.0636.8137.053,101,086
10/31/201435.7736.8935.3536.802,775,488
10/30/201435.8936.1335.1135.882,533,329
10/29/201436.0436.3035.4836.012,906,628
10/28/201433.6536.6633.3835.617,898,986
10/27/201434.1634.4533.7234.234,234,169
10/24/201434.5834.9834.1634.682,266,389
10/23/201434.9935.3734.6634.782,228,930
10/22/201435.4035.6634.6334.671,761,243
10/21/201434.8935.5234.8535.242,167,338
10/20/201435.1235.6634.6034.752,854,120
10/17/201434.6735.2334.4434.783,360,018
10/16/201433.0235.2433.0234.514,056,156
10/15/201431.8633.7831.6433.675,034,163
10/14/201432.3333.1031.7432.443,199,339
10/13/201432.7133.2632.0632.132,864,698
10/10/201432.7133.2232.0332.493,115,801
10/9/201434.5034.5132.6032.744,815,927
10/8/201434.5834.7933.6834.764,331,600
10/7/201435.3735.5234.6434.721,997,048
10/6/201435.6535.8835.3035.651,723,736
10/3/201436.2336.2335.4035.542,398,396
10/2/201436.6736.7735.6536.122,297,512
10/1/201437.8037.9636.7536.842,578,210
9/30/201437.2638.0137.2237.863,281,640
9/29/201436.6037.4836.5237.462,162,173
9/26/201436.4937.1936.4337.041,972,639
9/25/201436.9536.9635.9636.533,825,834
9/24/201437.2337.2336.5137.032,780,429
9/23/201437.5137.7037.1437.162,314,675
9/22/201437.8637.8637.1137.461,759,859
9/19/201438.0738.1737.7338.012,882,824
9/18/201438.7738.8437.7637.982,609,195
9/17/201439.1739.2938.8238.871,655,340
9/16/201438.6539.2938.5438.831,617,054
9/15/201439.1239.2438.6238.901,600,182
9/12/201438.9039.2438.7639.171,738,309
9/11/201438.5439.0038.2138.982,825,931
9/10/201438.6239.0738.2438.862,673,293
9/9/201439.1939.4938.4038.692,874,428
9/8/201439.8439.8538.9239.151,890,470
9/5/201439.7740.1239.5640.111,511,495
9/4/201440.0540.3639.7439.823,001,126
9/3/201440.3040.4939.9840.041,335,669
9/2/201440.2840.4039.7340.022,384,601
8/29/201439.6040.3139.5740.281,638,510
8/28/201439.9139.9139.4939.531,062,041
8/27/201439.7940.4139.5540.141,855,239
8/26/201439.5040.2639.5039.741,872,311
8/25/201440.3740.4239.3239.392,189,886
8/22/201439.7940.4039.4040.182,049,365
8/21/201439.7640.0639.4239.922,366,054
8/20/201439.7939.8539.3139.731,242,485
8/19/201439.5640.2739.5139.831,961,561
8/18/201439.8740.0939.4239.541,384,455
8/15/201439.8139.9439.4339.701,212,918
8/14/201439.9139.9639.5639.731,061,470
8/13/201439.5540.2339.4039.951,847,068
8/12/201440.3740.3839.1839.492,588,689
8/11/201440.1240.7240.1240.461,879,166
8/8/201439.9640.2339.6440.161,585,023
8/7/201440.5340.6839.8039.962,748,029
8/6/201439.0840.1839.0839.921,684,167
8/5/201439.2340.1439.1739.352,294,849
8/4/201439.0539.7438.8839.581,804,571
8/1/201438.5639.2438.4638.952,209,841
7/31/201439.5539.6338.7438.822,002,354
7/30/201440.5040.7639.3639.873,486,235
7/29/201439.9440.8839.1640.323,223,786
7/28/201440.1940.4739.7839.941,843,996
7/25/201440.5340.7539.9640.011,853,375
7/24/201440.7141.1340.5240.741,506,833
7/23/201440.7640.8040.1340.712,034,626
7/22/201441.3341.5240.6140.762,333,787
7/21/201441.5041.5040.7840.882,962,463
7/18/201441.0241.8540.8441.692,248,219
7/17/201442.2442.7940.8440.973,240,771
7/16/201442.8342.9942.5142.631,970,472
7/15/201443.5743.6341.9142.513,260,567
7/14/201443.6343.8443.2543.561,706,946
7/11/201443.1943.6142.9243.292,016,884
7/10/201443.6643.9843.4443.491,987,044
7/9/201443.7444.1543.2444.111,813,185
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center