Consol Energy Inc $40.19

up +0.66


29/8/2014 01:56 PM  |  NYSE : CNX  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNX historical data

Date Open High Low Close Volume
8/28/201439.9139.9139.4939.531,062,041
8/27/201439.7940.4139.5540.141,855,239
8/26/201439.5040.2639.5039.741,872,311
8/25/201440.3740.4239.3239.392,189,886
8/22/201439.7940.4039.4040.182,049,365
8/21/201439.7640.0639.4239.922,366,054
8/20/201439.7939.8539.3139.731,242,485
8/19/201439.5640.2739.5139.831,961,561
8/18/201439.8740.0939.4239.541,384,455
8/15/201439.8139.9439.4339.701,212,918
8/14/201439.9139.9639.5639.731,061,470
8/13/201439.5540.2339.4039.951,847,068
8/12/201440.3740.3839.1839.492,588,689
8/11/201440.1240.7240.1240.461,879,166
8/8/201439.9640.2339.6440.161,585,023
8/7/201440.5340.6839.8039.962,748,029
8/6/201439.0840.1839.0839.921,684,167
8/5/201439.2340.1439.1739.352,294,849
8/4/201439.0539.7438.8839.581,804,571
8/1/201438.5639.2438.4638.952,209,841
7/31/201439.5539.6338.7438.822,002,354
7/30/201440.5040.7639.3639.873,486,235
7/29/201439.9440.8839.1640.323,223,786
7/28/201440.1940.4739.7839.941,843,996
7/25/201440.5340.7539.9640.011,853,375
7/24/201440.7141.1340.5240.741,506,833
7/23/201440.7640.8040.1340.712,034,626
7/22/201441.3341.5240.6140.762,333,787
7/21/201441.5041.5040.7840.882,962,463
7/18/201441.0241.8540.8441.692,248,219
7/17/201442.2442.7940.8440.973,240,771
7/16/201442.8342.9942.5142.631,970,472
7/15/201443.5743.6341.9142.513,260,567
7/14/201443.6343.8443.2543.561,706,946
7/11/201443.1943.6142.9243.292,016,884
7/10/201443.6643.9843.4443.491,987,044
7/9/201443.7444.1543.2444.111,813,185
7/8/201444.4944.5043.6643.683,040,456
7/7/201445.5845.5844.4744.552,356,104
7/3/201445.4945.8045.2445.70882,845
7/2/201445.6846.2345.1945.292,029,045
7/1/201446.3046.6145.8045.911,098,516
6/30/201445.8546.1245.5746.072,231,605
6/27/201446.1846.6145.6446.041,676,294
6/26/201446.3946.7345.9446.391,361,012
6/25/201445.4546.4445.4546.301,657,721
6/24/201447.0047.1945.4645.671,931,070
6/23/201447.2647.8347.0747.191,500,650
6/20/201447.0947.3146.6447.253,027,286
6/19/201446.1447.0046.1446.812,918,522
6/18/201445.7146.2945.4746.261,192,203
6/17/201445.6146.1245.5145.711,572,586
6/16/201446.0946.0945.2145.712,495,836
6/13/201445.1746.4645.1046.094,367,210
6/12/201447.1547.2944.4844.827,512,421
6/11/201446.4747.1446.2547.001,905,310
6/10/201446.8947.3146.3646.552,305,011
6/9/201447.4847.6746.9546.992,436,895
6/6/201448.3048.3047.1647.453,795,469
6/5/201445.7347.5545.4047.414,451,179
6/4/201444.3445.9744.0145.763,052,977
6/3/201444.3444.5843.8344.451,878,888
6/2/201444.3745.0444.3044.621,791,017
5/30/201444.4644.5243.7344.173,655,089
5/29/201445.3045.3644.5244.692,980,182
5/28/201445.2545.3944.9345.271,538,400
5/27/201444.4545.2744.2745.251,772,805
5/23/201444.2644.5544.1944.432,293,303
5/22/201444.7245.1243.9644.212,414,500
5/21/201444.6344.8544.0944.501,642,253
5/20/201444.6144.9044.3144.481,694,819
5/19/201444.0045.0843.9244.782,150,276
5/16/201443.9544.0443.2044.032,730,891
5/15/201443.8744.1342.9744.082,898,476
5/14/201443.8644.3543.7543.881,441,665
5/13/201444.2144.3443.6343.751,201,132
5/12/201443.7944.3443.7944.231,688,360
5/9/201443.0643.3042.7543.281,372,594
5/8/201443.6543.9342.7942.921,406,355
5/7/201444.3644.3943.5343.872,681,589
5/6/201443.9744.2643.6643.701,713,573
5/5/201444.6844.6943.8943.942,355,434
5/2/201445.1145.4844.4844.722,376,594
5/1/201444.5045.5744.2845.163,081,485
4/30/201443.8044.7243.2944.514,801,042
4/29/201443.7444.1843.1243.934,684,821
4/28/201442.8642.8641.6941.953,108,601
4/25/201443.0543.5842.4342.902,588,066
4/24/201442.1543.7342.0943.313,530,997
4/23/201441.4242.2641.3342.232,259,021
4/22/201441.8042.1341.2641.491,364,517
4/21/201441.9342.1441.6441.981,132,403
4/17/201441.4741.9640.8341.811,751,402
4/16/201441.2541.4840.6541.481,917,303
4/15/201440.5141.1540.0340.942,403,518
4/14/201440.3241.0140.0740.581,578,266
4/11/201440.7741.0639.9640.112,186,554
4/10/201441.5041.7940.8040.882,178,036
4/9/201441.5641.7641.0641.602,497,033
4/8/201440.2641.4440.1841.003,124,583
Trading Center