$28.95 -0.31 (%) Consol Energy Inc - NYSE

Jan. 30, 2015 | 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
1/30/201529.0031.2128.5128.957,331,872
1/29/201529.8630.0028.8129.266,861,858
1/28/201530.4830.5829.6829.793,351,314
1/27/201530.7030.9330.2630.682,203,323
1/26/201530.3531.1330.3331.051,970,888
1/23/201530.9131.0430.1930.333,149,343
1/22/201531.4731.4730.4931.113,433,810
1/21/201530.5231.2430.4031.232,667,268
1/20/201530.0330.4329.6630.273,663,722
1/16/201530.2930.7230.1630.262,385,604
1/15/201530.9531.2230.0230.143,098,392
1/14/201530.2431.0330.0030.974,426,386
1/13/201530.4630.5329.6430.374,914,767
1/12/201530.3030.5329.8930.372,957,152
1/9/201531.3631.4430.4730.803,874,066
1/8/201531.0431.7030.7831.454,589,705
1/7/201531.5131.7030.4831.054,820,353
1/6/201532.4432.6931.0331.203,567,357
1/5/201533.9533.9532.2132.462,797,632
1/2/201533.8134.3633.5934.301,505,602
12/31/201433.9634.1733.6633.811,810,518
12/30/201434.9735.0134.0934.091,851,365
12/29/201435.1035.5034.9235.021,696,441
12/26/201435.1435.4734.8535.031,599,054
12/24/201434.9735.3334.9134.951,079,196
12/23/201434.2835.3334.2435.043,895,348
12/22/201434.5334.5833.3934.575,518,084
12/19/201435.4235.7733.7534.884,793,671
12/18/201435.6535.8034.6235.352,148,190
12/17/201433.9535.3233.7634.902,889,922
12/16/201433.9834.7933.5433.693,327,731
12/15/201434.5934.8133.8133.953,061,660
12/12/201434.8435.5334.3034.332,533,107
12/11/201435.7236.1035.1935.315,064,489
12/10/201435.5835.6434.7434.963,108,334
12/9/201434.6136.1734.5836.103,338,208
12/8/201436.2836.4934.9535.213,470,999
12/5/201436.7837.6236.3936.803,139,910
12/4/201437.3737.7236.8236.923,379,140
12/3/201437.2638.2236.8637.692,107,410
12/2/201437.2638.0036.6937.223,658,726
12/1/201438.7038.7337.0937.454,400,870
11/28/201438.6439.2238.2839.132,880,862
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center