$20.89 +0.69 (%) Consol Energy Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201620.0520.9820.0520.894,024,224
12/1/201621.2621.2620.0120.202,807,388
11/30/201620.9821.2120.2620.585,038,085
11/29/201619.3220.7519.0720.245,910,640
11/28/201619.7819.9919.3119.742,839,585
11/25/201619.7519.8119.5119.641,017,993
11/23/201619.5019.9919.4119.842,526,864
11/22/201619.4019.7219.0519.663,070,443
11/21/201618.9519.2318.7619.103,270,276
11/18/201618.2218.5618.1318.444,112,815
11/17/201618.6218.9617.8618.093,082,740
11/16/201618.2218.5518.0018.483,617,255
11/15/201618.1918.7218.1018.374,113,892
11/14/201618.1218.5918.1018.434,109,031
11/11/201617.7718.0617.2918.004,460,900
11/10/201619.0019.3317.2717.636,278,545
11/9/201618.6619.7117.4118.5010,783,880
11/8/201616.9517.4816.8416.975,080,416
11/7/201617.1517.2416.9217.132,349,139
11/4/201616.6417.3116.4416.804,814,054
11/3/201616.9717.1516.4816.624,113,903
11/2/201618.1918.2216.5616.845,038,374
11/1/201616.7918.7716.7918.4310,265,408
10/31/201617.1117.2616.5116.956,602,052
10/28/201616.5317.3116.5116.843,533,188
10/27/201616.4516.7816.1416.693,426,908
10/26/201616.8217.0416.2016.384,059,795
10/25/201616.9617.3116.7917.003,329,778
10/24/201617.6417.6416.4316.795,341,353
10/21/201617.9117.9117.2617.413,810,822
10/20/201617.7918.1817.5918.104,568,962
10/19/201618.7218.7617.9518.003,432,655
10/18/201618.8318.8618.2918.634,013,487
10/17/201618.6918.9218.4218.454,149,120
10/14/201620.0420.0518.6918.703,238,895
10/13/201619.3420.0418.9419.852,904,147
10/12/201619.5519.9319.1019.723,079,379
10/11/201620.1820.2619.6119.695,188,125
10/10/201620.4420.6620.2020.262,327,651
10/7/201620.3020.3819.8120.022,657,138
10/6/201619.9720.3019.6520.213,442,515
10/5/201619.9420.4619.8519.955,652,308
10/4/201619.3619.8819.2219.644,771,561
10/3/201619.3019.5319.0619.464,125,938
9/30/201618.9519.3518.7719.203,825,819
9/29/201619.1219.2618.3518.765,140,583
9/28/201618.3919.4518.3919.246,795,793
9/27/201617.7718.3117.4318.283,696,248
9/26/201617.4418.4517.4018.174,171,622
9/23/201617.4317.6817.1917.403,199,323
9/22/201618.0118.3417.5017.574,848,976
9/21/201617.2317.9417.2117.756,576,885
9/20/201616.7617.2316.5417.004,288,436
9/19/201616.8016.9816.5816.593,549,801
9/16/201616.4116.7816.1816.4413,713,974
9/15/201615.6017.0415.6016.617,365,620
9/14/201616.0616.3615.7515.914,231,792
9/13/201617.1517.1915.4116.0011,204,814
9/12/201617.6217.9417.1517.515,648,245
9/9/201618.6218.6217.6217.805,870,239
9/8/201618.8118.9818.4618.944,508,683
9/7/201619.3119.7618.5618.623,847,479
9/6/201618.6419.2618.3519.243,359,610
9/2/201618.5018.8518.3018.372,488,350
9/1/201618.1918.3917.9618.192,299,508
8/31/201618.3018.5718.0518.242,962,899
8/30/201618.7219.0818.3018.483,065,939
8/29/201618.0718.6417.9618.542,454,183
8/26/201618.1318.6017.9518.133,810,748
8/25/201617.6718.0417.5518.012,670,525
8/24/201617.9118.3317.6217.692,457,054
8/23/201617.4818.0217.3117.942,838,627
8/22/201617.2017.7317.1317.514,417,662
8/19/201618.1018.1017.4017.464,776,232
8/18/201618.2018.6918.1418.343,193,760
8/17/201617.7718.0617.4818.063,407,265
8/16/201617.9618.1117.5217.863,530,960
8/15/201617.5518.2717.3617.935,450,930
8/12/201617.8918.0517.1417.233,098,696
8/11/201618.0018.2517.7217.763,750,566
8/10/201618.6618.6917.8017.834,262,202
8/9/201619.1019.1518.4718.492,714,198
8/8/201619.2119.4418.9418.964,261,581
8/5/201619.1319.2018.8919.052,790,823
8/4/201618.7219.2118.6718.942,953,564
8/3/201618.5018.8318.2018.823,128,916
8/2/201618.8919.0318.0218.404,683,873
8/1/201619.2419.2818.5118.524,182,070
7/29/201619.2019.4418.9419.383,252,586
7/28/201618.8919.4218.8319.176,065,958
7/27/201618.5219.6218.0318.897,370,626
7/26/201617.0718.4616.7818.356,419,257
7/25/201616.9117.3316.8117.176,155,325
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center