$17.04 +0.08 (%) Consol Energy Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNX historical data

Date Open High Low Close Volume
7/22/201617.0217.0916.6917.043,812,163
7/21/201617.2717.2816.7616.963,513,480
7/20/201616.4117.1916.2617.067,024,252
7/19/201616.8816.9516.4816.613,179,153
7/18/201616.9617.1816.8616.973,866,694
7/15/201616.8317.3116.7517.193,228,794
7/14/201617.0017.2416.7116.762,945,084
7/13/201617.0417.0916.4916.712,703,942
7/12/201616.7017.2916.7016.983,495,657
7/11/201616.3716.6216.2116.372,960,999
7/8/201616.2316.6216.0516.243,744,563
7/7/201616.7616.9015.8015.963,955,430
7/6/201615.5916.6615.4816.579,479,956
7/5/201615.9316.0015.0315.825,624,790
7/1/201615.8016.5815.6416.404,179,113
6/30/201615.9916.1415.7116.094,651,929
6/29/201615.4516.3415.3715.918,015,473
6/28/201614.1415.3014.1315.164,619,952
6/27/201614.3114.3413.3613.635,516,652
6/24/201614.7714.9014.3314.584,129,092
6/23/201614.9915.5014.8815.493,902,466
6/22/201615.0315.2714.7314.744,124,897
6/21/201614.6315.0214.4714.913,968,178
6/20/201614.7915.0014.4914.756,388,909
6/17/201613.7014.7413.7014.308,681,583
6/16/201613.3813.5812.8713.504,742,379
6/15/201613.2813.9112.9613.504,426,852
6/14/201613.4313.8113.0013.284,116,416
6/13/201613.1613.9113.1113.634,796,923
6/10/201614.3714.5313.2013.388,687,943
6/9/201614.8214.8514.2214.666,245,100
6/8/201615.5915.9415.0115.077,974,551
6/7/201615.5015.6415.2515.364,724,169
6/6/201615.6915.7515.2515.435,525,491
6/3/201615.3115.7215.1615.664,447,669
6/2/201615.1515.2514.8915.116,497,954
6/1/201615.1915.5514.7815.505,298,379
5/31/201614.9015.7414.8515.367,189,376
5/27/201614.9215.6114.7714.855,324,864
5/26/201614.9915.2214.7715.027,888,698
5/25/201614.0714.8714.0614.835,130,748
5/24/201613.6514.1213.3013.996,372,964
5/23/201613.0613.8612.6913.505,090,674
5/20/201613.2113.4413.0913.176,093,165
5/19/201613.1613.4712.6213.177,751,156
5/18/201614.4014.6713.4813.506,515,920
5/17/201614.2614.8614.0214.485,675,796
5/16/201614.5714.9414.0114.046,184,980
5/13/201614.2414.8614.1214.324,293,519
5/12/201615.5015.5014.3314.416,601,530
5/11/201614.5115.6414.3915.237,737,574
5/10/201614.0114.7613.7514.745,322,608
5/9/201614.4914.6413.6813.805,477,356
5/6/201614.2714.9714.1614.896,102,919
5/5/201615.3515.3714.3314.675,751,250
5/4/201614.8115.6114.0114.587,172,017
5/3/201615.0115.1314.4414.625,045,174
5/2/201615.1015.5214.5115.425,938,353
4/29/201615.4515.8914.6615.057,703,485
4/28/201615.6816.4015.0515.167,899,275
4/27/201614.2916.1014.2615.6914,227,668
4/26/201613.2714.1612.2914.1610,007,616
4/25/201613.6013.6712.9413.107,437,678
4/22/201613.3114.1813.1713.567,572,855
4/21/201614.0714.1312.9713.067,403,676
4/20/201613.3614.4113.2313.838,846,137
4/19/201613.2513.8413.2013.334,713,221
4/18/201612.4013.2312.1212.925,074,977
4/15/201612.7513.1612.5212.797,573,010
4/14/201613.8113.9012.8312.929,324,054
4/13/201613.6614.0013.0713.737,752,476
4/12/201612.6613.6712.6613.537,202,826
4/11/201611.9812.5711.9112.484,989,320
4/8/201611.4912.1111.3911.865,130,674
4/7/201611.0211.3710.9311.086,412,060
4/6/201610.9711.3510.7611.084,735,812
4/5/201610.7511.3610.5310.946,700,223
4/4/201610.9411.4610.6710.946,818,839
4/1/201610.8611.0310.6110.797,109,115
3/31/201611.3711.7511.2111.297,083,636
3/30/201611.2711.5610.9011.367,595,178
3/29/201610.5011.1010.3811.066,058,014
3/28/201610.9111.0310.4210.924,607,002
3/24/201610.2711.049.6610.946,369,835
3/23/201611.8412.0010.3910.447,018,149
3/22/201611.5212.1011.3612.033,837,883
3/21/201611.7312.0411.4911.675,110,222
3/18/201612.0212.4211.5811.7412,297,752
3/17/201611.8612.1411.4811.906,685,232
3/16/201611.2911.8611.2111.638,126,907
3/15/201611.4111.7010.9911.556,437,600
3/14/201611.5012.1211.2211.886,761,741
3/11/201611.5212.0011.4111.707,849,139
3/10/201610.8911.2510.4811.095,823,023
3/9/201610.6511.1410.4611.035,854,534
3/8/201611.4011.4310.3610.466,665,219
3/7/201610.7211.6710.7211.6614,347,666
3/4/201610.5311.5010.2510.5816,115,084
3/3/20169.4510.779.3610.3072,102,614
3/2/20168.889.548.729.4512,022,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center