$15.02 +0.19 (%) Consol Energy Inc - New York Stock Exchange, Inc.

May. 26, 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
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
3/1/20168.869.328.249.0510,891,746
2/29/20168.558.748.118.6310,666,448
2/26/20167.898.067.547.847,225,916
2/25/20167.878.097.327.6514,394,001
2/24/20167.668.077.267.927,485,208
2/23/20168.819.027.817.917,143,322
2/22/20168.118.788.058.708,338,648
2/19/20168.288.577.707.876,836,811
2/18/20169.029.248.228.438,909,603
2/17/20168.009.097.968.879,309,943
2/16/20167.917.997.417.896,259,510
2/12/20167.557.847.147.797,547,919
2/11/20166.947.376.727.348,444,833
2/10/20168.208.207.187.2110,773,083
2/9/20168.508.717.277.5311,934,010
2/8/20168.889.128.268.5510,845,046
2/5/20168.609.738.569.1011,571,641
2/4/20168.609.598.478.8113,074,158
2/3/20167.978.697.468.4810,773,404
2/2/20167.968.097.677.819,888,294
2/1/20167.648.657.488.3913,695,852
1/29/20167.158.587.077.9421,642,091
1/28/20167.117.116.506.758,732,783
1/27/20166.197.106.046.7210,049,490
1/26/20165.866.385.556.257,313,890
1/25/20165.906.285.705.726,502,432
1/22/20166.226.755.716.1612,995,232
1/21/20165.046.305.016.0412,002,084
1/20/20164.765.224.545.078,898,797
1/19/20165.075.484.935.1511,596,688
1/15/20165.315.354.884.9914,610,312
1/14/20166.036.095.535.6215,673,916
1/13/20166.776.855.776.0512,888,970
1/12/20167.117.126.316.7010,592,192
1/11/20167.587.726.737.0012,276,232
1/8/20167.337.867.307.6912,310,274
1/7/20167.307.467.157.277,519,430
1/6/20168.128.257.497.5812,958,001
1/5/20168.518.678.068.537,787,907
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center