CONSOL ENERGY $33.97

up +0.33


17/5/2013 05:17 PM  |  NYSE : CNX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

CNX historical data

Date Open High Low Close Volume
5/17/2013 33.75 34.20 33.55 33.97 15195
5/16/2013 33.72 34.59 33.52 33.64 19008
5/15/2013 33.70 34.33 33.41 33.96 15850
5/14/2013 33.88 34.20 33.53 33.95 22625
5/13/2013 34.71 34.75 33.87 34.05 26486
5/10/2013 34.99 35.31 34.17 34.85 18392
5/9/2013 35.55 35.77 34.77 35.11 26378
5/8/2013 34.85 35.86 34.67 35.79 28965
5/7/2013 35.43 35.64 34.76 34.87 18229
5/6/2013 35.55 35.75 35.21 35.39 20445
5/3/2013 35.20 35.85 35.01 35.58 25188
5/2/2013 34.46 35.17 34.08 34.89 41382
5/1/2013 33.32 33.92 32.73 33.49 21782
4/30/2013 33.21 33.84 32.56 33.64 26589
4/29/2013 32.72 33.40 32.40 33.26 21974
4/26/2013 32.99 33.21 31.92 32.52 21733
4/25/2013 33.35 34.03 32.13 32.99 35612
4/24/2013 32.36 33.76 32.27 33.36 25417
4/23/2013 32.68 33.04 31.93 32.16 27651
4/22/2013 32.52 32.72 31.75 32.61 15428
4/19/2013 33.38 33.65 31.80 32.28 22012
4/18/2013 31.58 33.73 31.12 33.18 40299
4/17/2013 31.89 32.08 30.79 31.33 26195
4/16/2013 32.68 32.93 31.62 32.32 19860
4/15/2013 33.09 33.48 32.10 32.23 26871
4/12/2013 34.41 34.50 32.72 33.57 23148
4/11/2013 33.73 33.91 33.31 33.87 19406
4/10/2013 33.61 34.03 33.26 33.78 15409
4/9/2013 33.27 34.11 33.13 33.57 16133
4/8/2013 32.87 33.35 32.66 33.23 13017
4/5/2013 31.50 33.23 31.50 32.99 26789
4/4/2013 32.37 32.69 31.65 32.00 18382
4/3/2013 32.54 33.11 32.04 32.42 21296
4/2/2013 32.65 32.67 32.08 32.46 21011
4/1/2013 33.73 33.81 32.41 32.53 28868
3/28/2013 34.40 34.40 33.55 33.65 25412
3/27/2013 33.11 34.55 32.81 34.44 34098
3/26/2013 33.92 34.09 32.87 33.45 19507
3/25/2013 33.77 33.89 33.37 33.66 12848
3/22/2013 33.99 34.22 33.29 33.66 15622
3/21/2013 34.07 34.79 33.77 33.77 16692
3/20/2013 34.23 34.38 33.49 34.28 17070
3/19/2013 34.79 34.96 33.44 34.09 37278
3/18/2013 33.35 35.24 33.28 34.79 43300
3/15/2013 33.65 34.33 33.47 33.91 30002
3/14/2013 32.46 33.72 32.06 33.71 29563
3/13/2013 32.61 32.98 32.20 32.44 15034
3/12/2013 32.66 32.96 32.30 32.57 17568
3/11/2013 32.51 32.99 32.13 32.73 31645
3/8/2013 31.62 32.36 31.12 32.12 27747
3/7/2013 30.30 31.46 30.08 31.38 43594
3/6/2013 30.31 30.52 30.00 30.37 25637
3/5/2013 30.29 30.74 29.78 30.21 30916
3/4/2013 30.12 30.72 29.59 30.00 33807
3/1/2013 31.96 31.97 30.38 30.64 33168
2/28/2013 32.10 32.61 31.74 32.15 17231
2/27/2013 31.25 32.33 31.24 32.17 15360
2/26/2013 31.33 31.50 30.65 31.41 14432
2/25/2013 32.91 32.93 31.15 31.16 28032
2/22/2013 32.92 32.92 32.19 32.51 25288
2/21/2013 32.69 33.30 32.54 32.66 22871
2/20/2013 34.24 34.24 32.88 32.95 21332
2/19/2013 34.08 34.50 33.76 34.38 23613
2/15/2013 34.03 34.23 33.62 34.08 44653
2/14/2013 32.96 34.26 32.94 34.12 35936
2/13/2013 32.60 33.36 32.55 33.01 16953
2/12/2013 32.95 33.40 32.42 32.75 31747
2/11/2013 31.77 33.18 31.66 32.77 57861
2/8/2013 30.92 31.89 30.83 31.73 23681
2/7/2013 31.24 31.39 30.50 30.83 16057
2/6/2013 30.72 31.63 30.66 31.31 19134
2/5/2013 30.93 31.19 30.62 30.99 21178
2/4/2013 31.09 31.55 30.72 30.79 26266
2/1/2013 31.59 31.70 30.55 31.43 39434
1/31/2013 32.75 33.12 30.56 31.34 37648
1/30/2013 31.83 32.15 31.03 31.15 22081
1/29/2013 31.11 32.07 31.11 31.82 24842
1/28/2013 32.05 32.18 30.91 31.11 19767
1/25/2013 32.20 32.21 31.65 32.08 17623
1/24/2013 32.30 32.99 31.89 32.17 22486
1/23/2013 32.52 32.99 32.25 32.30 20375
1/22/2013 31.78 32.88 31.55 32.74 32061
1/18/2013 30.98 31.94 30.89 31.88 73758
1/17/2013 30.50 30.91 30.23 30.59 26545
1/16/2013 30.58 30.60 30.10 30.29 23877
1/15/2013 29.70 30.64 29.42 30.60 51473
1/14/2013 30.19 30.41 29.76 29.91 25529
1/11/2013 30.89 31.08 29.78 30.19 54405
1/10/2013 31.18 31.32 30.60 30.90 26082
1/9/2013 31.27 31.50 30.51 30.83 30732
1/8/2013 31.70 31.78 30.86 31.27 22442
1/7/2013 32.06 32.20 31.58 31.78 24999
1/4/2013 31.94 32.53 31.89 32.43 23027
1/3/2013 31.00 32.28 30.79 31.93 29407
1/2/2013 33.02 33.02 30.60 31.01 43177
12/31/2012 31.63 32.20 31.58 32.10 30075
12/28/2012 32.00 32.19 31.58 31.76 38380
12/27/2012 32.71 32.90 31.71 32.22 19812
12/26/2012 32.83 33.14 32.39 32.57 15191
12/24/2012 33.26 33.28 32.44 32.67 6035
Marketplace
Trading Center