$8.55 -0.55 (%) Consol Energy Inc - NYSE

Feb. 8, 2016 | 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
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
1/4/20167.838.697.708.579,212,777
12/31/20157.777.957.687.904,591,383
12/30/20158.038.237.687.786,177,896
12/29/20158.208.308.058.245,737,953
12/28/20158.528.557.677.878,510,389
12/24/20158.608.878.538.653,536,074
12/23/20158.288.628.048.617,460,426
12/22/20157.978.497.828.077,577,990
12/21/20157.398.097.397.978,954,141
12/18/20156.997.446.907.3817,795,352
12/17/20156.757.026.486.909,391,346
12/16/20156.576.996.436.679,170,022
12/15/20156.907.166.356.5412,560,268
12/14/20157.027.096.356.7313,194,876
12/11/20157.437.456.866.9912,447,993
12/10/20156.857.896.857.6015,136,043
12/9/20156.656.986.476.9016,567,465
12/8/20156.367.106.306.5013,098,937
12/7/20157.527.526.396.5619,031,496
12/4/20158.508.557.687.7210,107,234
12/3/20158.718.908.578.699,185,983
12/2/20158.599.168.418.6714,924,160
12/1/20157.968.717.818.6513,016,179
11/30/20157.537.957.467.8817,251,490
11/27/20157.928.007.367.484,770,030
11/25/20157.418.067.308.006,700,677
11/24/20157.317.707.317.527,879,401
11/23/20157.758.207.217.3410,411,974
11/20/20157.837.917.527.878,218,197
11/19/20158.078.257.787.8310,145,351
11/18/20157.738.357.728.2910,797,143
11/17/20157.827.967.587.708,582,899
11/16/20157.777.997.577.9610,012,297
11/13/20157.187.576.897.4010,114,704
11/12/20157.357.487.077.127,480,124
11/11/20158.038.177.397.5710,276,663
11/10/20158.128.247.928.178,330,149
11/9/20158.058.437.838.2311,701,629
11/6/20158.298.468.008.218,962,197
11/5/20158.058.657.968.4512,037,228
11/4/20158.198.607.788.1211,263,258
11/3/20157.458.357.408.2013,460,043
11/2/20156.607.906.597.8212,956,697
10/30/20156.806.876.386.6615,224,110
10/29/20157.067.316.756.7713,210,429
10/28/20157.107.496.957.0714,617,776
10/27/20158.398.436.906.9824,716,788
10/26/20159.409.568.838.8610,593,380
10/23/20159.9510.139.269.508,547,160
10/22/20159.7210.149.659.936,563,047
10/21/201510.3210.369.649.655,450,493
10/20/201510.4310.6910.1010.334,872,048
10/19/201510.8411.0410.4210.514,330,300
10/16/201511.5911.8010.5011.007,457,091
10/15/201511.0211.6410.9111.575,090,279
10/14/201511.4611.5811.0411.085,845,866
10/13/201511.3411.7811.1511.375,186,453
10/12/201511.6711.6710.9511.526,408,395
10/9/201511.7511.9911.4411.716,545,898
10/8/201511.1711.9610.9011.607,543,879
10/7/201511.1911.9511.0511.3114,164,874
10/6/201510.7011.3210.5310.8511,037,195
10/5/201510.2710.9210.0110.7412,807,108
10/2/20158.959.968.959.857,506,472
10/1/20159.9210.228.689.148,797,040
9/30/20159.579.989.339.806,654,162
9/29/20159.779.899.299.416,521,613
9/28/201510.2810.289.619.796,234,751
9/25/201511.0011.0410.2610.444,918,245
9/24/201510.8011.0410.3810.887,345,984
9/23/201512.0512.1110.9111.017,589,936
9/22/201512.5912.6511.7012.054,948,270
9/21/201513.0513.2012.6912.854,849,383
9/18/201513.2413.2912.8813.029,992,993
9/17/201513.7814.0513.4813.535,952,473
9/16/201513.0913.8913.0013.857,819,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center