$18.48 -0.06 (%) Consol Energy Inc - New York Stock Exchange, Inc.

Aug. 30, 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
8/29/201618.0718.6417.9618.542,454,183
8/26/201618.1318.6017.9518.133,810,748
8/25/201617.6718.0417.5518.012,670,525
8/24/201617.9118.3317.6217.692,457,054
8/23/201617.4818.0217.3117.942,838,627
8/22/201617.2017.7317.1317.514,417,662
8/19/201618.1018.1017.4017.464,776,232
8/18/201618.2018.6918.1418.343,193,760
8/17/201617.7718.0617.4818.063,407,265
8/16/201617.9618.1117.5217.863,530,960
8/15/201617.5518.2717.3617.935,450,930
8/12/201617.8918.0517.1417.233,098,696
8/11/201618.0018.2517.7217.763,750,566
8/10/201618.6618.6917.8017.834,262,202
8/9/201619.1019.1518.4718.492,714,198
8/8/201619.2119.4418.9418.964,261,581
8/5/201619.1319.2018.8919.052,790,823
8/4/201618.7219.2118.6718.942,953,564
8/3/201618.5018.8318.2018.823,128,916
8/2/201618.8919.0318.0218.404,683,873
8/1/201619.2419.2818.5118.524,182,070
7/29/201619.2019.4418.9419.383,252,586
7/28/201618.8919.4218.8319.176,065,958
7/27/201618.5219.6218.0318.897,370,626
7/26/201617.0718.4616.7818.356,419,257
7/25/201616.9117.3316.8117.176,155,325
7/22/201617.0217.0916.6917.043,812,163
7/21/201617.2717.2816.7616.963,513,480
7/20/201616.4117.1916.2617.067,024,252
7/19/201616.8816.9516.4816.613,179,153
7/18/201616.9617.1816.8616.973,866,694
7/15/201616.8317.3116.7517.193,228,794
7/14/201617.0017.2416.7116.762,945,084
7/13/201617.0417.0916.4916.712,703,942
7/12/201616.7017.2916.7016.983,495,657
7/11/201616.3716.6216.2116.372,960,999
7/8/201616.2316.6216.0516.243,744,563
7/7/201616.7616.9015.8015.963,955,430
7/6/201615.5916.6615.4816.579,479,956
7/5/201615.9316.0015.0315.825,624,790
7/1/201615.8016.5815.6416.404,179,113
6/30/201615.9916.1415.7116.094,651,929
6/29/201615.4516.3415.3715.918,015,473
6/28/201614.1415.3014.1315.164,619,952
6/27/201614.3114.3413.3613.635,516,652
6/24/201614.7714.9014.3314.584,129,092
6/23/201614.9915.5014.8815.493,902,466
6/22/201615.0315.2714.7314.744,124,897
6/21/201614.6315.0214.4714.913,968,178
6/20/201614.7915.0014.4914.756,388,909
6/17/201613.7014.7413.7014.308,681,583
6/16/201613.3813.5812.8713.504,742,379
6/15/201613.2813.9112.9613.504,426,852
6/14/201613.4313.8113.0013.284,116,416
6/13/201613.1613.9113.1113.634,796,923
6/10/201614.3714.5313.2013.388,687,943
6/9/201614.8214.8514.2214.666,245,100
6/8/201615.5915.9415.0115.077,974,551
6/7/201615.5015.6415.2515.364,724,169
6/6/201615.6915.7515.2515.435,525,491
6/3/201615.3115.7215.1615.664,447,669
6/2/201615.1515.2514.8915.116,497,954
6/1/201615.1915.5514.7815.505,298,379
5/31/201614.9015.7414.8515.367,189,376
5/27/201614.9215.6114.7714.855,324,864
5/26/201614.9915.2214.7715.027,888,698
5/25/201614.0714.8714.0614.835,130,748
5/24/201613.6514.1213.3013.996,372,964
5/23/201613.0613.8612.6913.505,090,674
5/20/201613.2113.4413.0913.176,093,165
5/19/201613.1613.4712.6213.177,751,156
5/18/201614.4014.6713.4813.506,515,920
5/17/201614.2614.8614.0214.485,675,796
5/16/201614.5714.9414.0114.046,184,980
5/13/201614.2414.8614.1214.324,293,519
5/12/201615.5015.5014.3314.416,601,530
5/11/201614.5115.6414.3915.237,737,574
5/10/201614.0114.7613.7514.745,322,608
5/9/201614.4914.6413.6813.805,477,356
5/6/201614.2714.9714.1614.896,102,919
5/5/201615.3515.3714.3314.675,751,250
5/4/201614.8115.6114.0114.587,172,017
5/3/201615.0115.1314.4414.625,045,174
5/2/201615.1015.5214.5115.425,938,353
4/29/201615.4515.8914.6615.057,703,485
4/28/201615.6816.4015.0515.167,899,275
4/27/201614.2916.1014.2615.6914,227,668
4/26/201613.2714.1612.2914.1610,007,616
4/25/201613.6013.6712.9413.107,437,678
4/22/201613.3114.1813.1713.567,572,855
4/21/201614.0714.1312.9713.067,403,676
4/20/201613.3614.4113.2313.838,846,137
4/19/201613.2513.8413.2013.334,713,221
4/18/201612.4013.2312.1212.925,074,977
4/15/201612.7513.1612.5212.797,573,010
4/14/201613.8113.9012.8312.929,324,054
4/13/201613.6614.0013.0713.737,752,476
4/12/201612.6613.6712.6613.537,202,826
4/11/201611.9812.5711.9112.484,989,320
4/8/201611.4912.1111.3911.865,130,674
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center