$32.40 -0.81 (%) Consol Energy Inc - NYSE

May. 5, 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
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
3/5/201530.2930.4129.5530.373,301,707
3/4/201531.5231.5329.9530.294,546,232
3/3/201531.5731.8331.2231.783,076,843
3/2/201532.0832.2131.3331.485,658,434
2/27/201532.5232.6031.9932.202,495,863
2/26/201534.1734.3132.1632.302,491,317
2/25/201534.3334.5633.9534.321,492,705
2/24/201533.5934.5333.4534.341,937,632
2/23/201533.3533.8433.0933.342,305,912
2/20/201534.0534.2533.5733.832,092,726
2/19/201532.8634.0432.7033.991,624,257
2/18/201533.1633.7832.9633.412,648,698
2/17/201533.3833.6532.7933.461,688,431
2/13/201533.0933.6932.9233.602,219,636
2/12/201532.8233.0032.5032.732,311,032
2/11/201532.6432.9532.1732.392,161,913
2/10/201532.8533.0032.2132.952,372,462
2/9/201531.9533.2231.9532.903,880,875
2/6/201531.9532.8631.7631.943,409,171
2/5/201531.5231.9431.3731.792,019,048
2/4/201531.8332.5031.0631.235,377,983
2/3/201530.7432.3930.5632.265,328,838
2/2/201529.1930.3528.9930.264,993,360
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center