$16.68 -1.07 (%) Consol Energy Inc - NYSE

Jul. 29, 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
7/28/201516.6319.4416.1817.7515,911,162
7/27/201517.3217.7117.0517.359,570,448
7/24/201517.6017.7917.2217.647,117,641
7/23/201517.6118.0517.5517.8411,221,723
7/22/201517.2417.6317.0017.398,472,932
7/21/201517.0318.2316.9717.558,929,528
7/20/201516.5717.2815.4716.6614,043,827
7/17/201518.1318.2017.1217.2111,266,953
7/16/201519.0019.0418.1518.205,574,410
7/15/201520.1020.2418.7618.936,241,617
7/14/201519.9020.5119.5320.035,324,370
7/13/201519.8220.0219.1319.914,164,325
7/10/201520.1420.4519.4119.643,962,254
7/9/201520.2920.8920.2420.256,045,583
7/8/201520.5120.6719.8520.034,671,590
7/7/201521.1721.2620.2120.587,487,797
7/6/201521.4321.8621.3021.406,816,150
7/2/201520.9022.0420.8121.798,019,613
7/1/201521.6521.6820.2820.938,304,568
6/30/201522.1422.3221.4421.748,124,198
6/29/201522.0523.5221.9622.037,255,177
6/26/201522.6222.8422.2322.394,919,625
6/25/201523.4223.4922.2522.786,428,619
6/24/201523.9124.2823.3723.424,221,776
6/23/201523.7424.0023.2823.914,129,365
6/22/201523.6024.1023.4223.763,248,044
6/19/201524.0324.1123.4123.494,163,098
6/18/201524.9025.0223.8424.173,292,809
6/17/201525.0125.2124.1324.914,503,391
6/16/201525.1825.3324.5824.803,136,405
6/15/201525.0725.7524.7725.153,443,093
6/12/201526.1726.2525.1825.264,163,935
6/11/201527.3927.3926.1926.343,539,444
6/10/201527.9828.2827.3427.392,883,540
6/9/201527.6728.4227.6527.793,516,921
6/8/201527.2127.5426.8227.423,195,505
6/5/201527.2527.8626.8827.102,743,854
6/4/201527.6327.7827.2827.384,599,028
6/3/201528.3828.5927.7027.832,261,626
6/2/201527.9528.6627.6928.442,483,162
6/1/201527.8128.0027.2927.823,385,176
5/29/201528.5428.8427.8227.843,667,366
5/28/201529.4229.4228.2528.503,703,029
5/27/201529.6029.9829.2529.541,903,739
5/26/201531.0031.0529.6929.712,278,693
5/22/201531.4131.7331.1031.491,213,262
5/21/201531.3232.2031.3231.651,668,452
5/20/201530.9331.1530.2731.081,468,429
5/19/201531.0431.7930.7730.832,493,590
5/18/201532.0632.0631.0531.372,072,979
5/15/201531.5232.1731.2132.052,217,173
5/14/201531.5231.7831.1231.572,077,866
5/13/201532.6032.7231.0531.293,506,051
5/12/201532.4033.0432.3632.551,484,528
5/11/201533.2433.3732.2732.302,579,932
5/8/201532.7333.3932.1033.342,869,488
5/7/201532.8632.8932.0532.322,036,657
5/6/201532.8433.3532.3633.053,392,286
5/5/201533.4633.5532.1832.404,415,837
5/4/201533.0434.1433.0233.214,103,251
5/1/201532.6533.3532.0733.093,815,682
4/30/201530.8932.9330.2732.487,446,132
4/29/201528.9431.3328.9230.875,890,237
4/28/201530.3531.0028.5528.918,173,325
4/27/201530.2430.3129.5929.884,491,305
4/24/201530.5530.8930.1730.202,047,061
4/23/201530.0930.7629.9230.682,142,070
4/22/201529.4630.1929.1130.023,118,618
4/21/201530.0530.5129.3729.493,392,823
4/20/201531.0531.7030.0230.056,504,854
4/17/201530.8331.3730.5231.143,844,325
4/16/201530.6131.6230.3731.144,495,447
4/15/201528.7130.9328.6530.785,694,907
4/14/201528.5328.7628.2828.404,290,662
4/13/201528.8629.0428.0128.562,270,096
4/10/201528.4928.8227.9828.712,603,444
4/9/201529.1229.4027.8128.484,510,936
4/8/201529.5929.6128.6929.071,996,789
4/7/201528.8829.7928.7629.422,561,370
4/6/201528.9428.9728.2728.683,552,324
4/2/201527.5929.2927.5929.093,067,576
4/1/201527.8328.5027.5527.732,338,414
3/31/201527.5828.0027.5127.892,143,478
3/30/201526.8828.1726.8827.933,086,853
3/27/201527.0527.1526.5826.763,132,170
3/26/201529.2329.4027.4027.413,282,572
3/25/201528.5829.2028.4629.023,464,362
3/24/201528.5828.8128.0128.302,083,551
3/23/201528.3028.7928.2328.621,980,327
3/20/201528.1728.2627.8228.194,579,964
3/19/201527.0327.9826.9927.904,697,940
3/18/201527.6127.7026.5027.513,960,100
3/17/201526.9227.1826.6827.003,780,254
3/16/201526.4627.0726.1127.023,632,254
3/13/201527.2927.3926.2026.565,253,479
3/12/201527.0328.1026.7027.6111,445,525
3/11/201528.0028.7027.6628.703,185,539
3/10/201528.1428.5527.9728.003,969,729
3/9/201529.3929.5128.1328.555,715,620
3/6/201530.1830.6229.2829.463,632,266
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!