CONSOL Energy (NY: CNX)
14.80 USD  -0.36 (-2.37%)
Streaming Delayed Price  /  Updated: 2:06 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 15.68 16.40 15.05 15.16 7,899,275 -0.53(-3.38%)
Apr 27, 2016 14.29 16.10 14.26 15.69 14,227,658 +1.53(+10.81%)
Apr 26, 2016 13.27 14.16 12.29 14.16 10,006,607 +1.06(+8.09%)
Apr 25, 2016 13.60 13.67 12.94 13.10 7,437,678 -0.46(-3.39%)
Apr 22, 2016 13.31 14.18 13.17 13.56 7,572,855 +0.50(+3.83%)
Apr 21, 2016 14.07 14.13 12.97 13.06 7,403,676 -0.77(-5.57%)
Apr 20, 2016 13.36 14.41 13.23 13.83 8,846,137 +0.50(+3.75%)
Apr 19, 2016 13.25 13.84 13.20 13.33 4,713,221 +0.41(+3.17%)
Apr 18, 2016 12.40 13.23 12.12 12.92 5,074,977 +0.13(+1.02%)
Apr 15, 2016 12.75 13.16 12.52 12.79 7,573,010 -0.13(-1.01%)
Apr 14, 2016 13.81 13.83 12.83 12.92 9,323,954 -0.81(-5.90%)
Apr 13, 2016 13.66 14.00 13.06 13.73 7,752,476 +0.20(+1.48%)
Apr 12, 2016 12.66 13.67 12.66 13.53 7,202,826 +1.05(+8.41%)
Apr 11, 2016 11.98 12.57 11.91 12.48 4,989,320 +0.62(+5.23%)
Apr 08, 2016 11.49 12.11 11.39 11.86 5,130,674 +0.78(+7.04%)
Apr 07, 2016 11.02 11.37 10.93 11.08 6,412,060 +0.00(+0.00%)
Apr 06, 2016 10.97 11.35 10.76 11.08 4,735,812 +0.14(+1.28%)
Apr 05, 2016 10.75 11.36 10.53 10.94 6,700,223 +0.00(+0.00%)
Apr 04, 2016 10.94 11.46 10.67 10.94 6,818,839 +0.15(+1.39%)
Apr 01, 2016 10.86 11.03 10.61 10.79 7,109,115 -0.50(-4.43%)
Mar 31, 2016 11.37 11.75 11.21 11.29 7,083,636 -0.07(-0.62%)
Mar 30, 2016 11.27 11.54 10.90 11.36 7,595,178 +0.30(+2.71%)
Mar 29, 2016 10.50 11.10 10.38 11.06 6,058,014 +0.14(+1.28%)
Mar 28, 2016 10.91 11.03 10.42 10.92 4,607,002 -0.02(-0.18%)
Mar 24, 2016 10.94 10.94 10.94 0 +0.50(+4.79%)
Mar 23, 2016 11.84 12.00 10.39 10.44 7,018,149 -1.59(-13.22%)
Mar 22, 2016 11.52 12.10 11.36 12.03 3,837,883 +0.36(+3.08%)
Mar 21, 2016 11.73 12.04 11.48 11.67 5,110,222 -0.07(-0.60%)
Mar 18, 2016 12.02 12.41 11.58 11.74 12,297,752 -0.16(-1.34%)
Mar 17, 2016 11.86 12.14 11.48 11.90 6,685,232 +0.27(+2.32%)
Mar 16, 2016 11.29 11.86 11.21 11.63 8,126,807 +0.08(+0.69%)
Mar 15, 2016 11.41 11.70 10.99 11.55 6,437,600 -0.33(-2.78%)
Mar 14, 2016 11.50 12.12 11.22 11.88 6,761,741 +0.18(+1.54%)
Mar 11, 2016 11.52 12.00 11.41 11.70 7,849,139 +0.61(+5.50%)
Mar 10, 2016 10.89 11.25 10.48 11.09 5,823,023 +0.06(+0.54%)
Mar 09, 2016 10.65 11.13 10.46 11.03 5,854,534 +0.57(+5.45%)
Mar 08, 2016 11.40 11.43 10.36 10.46 6,665,119 -1.20(-10.29%)
Mar 07, 2016 10.72 11.67 10.72 11.66 14,346,766 +1.08(+10.21%)
Mar 04, 2016 10.53 11.50 10.25 10.58 16,115,084 +0.28(+2.72%)
Mar 03, 2016 9.450 10.77 9.360 10.30 72,100,514 +0.85(+8.99%)
Mar 02, 2016 8.880 9.540 8.720 9.450 12,022,081 +0.40(+4.42%)
Mar 01, 2016 8.860 9.320 8.240 9.050 10,889,546 +0.42(+4.87%)
Feb 29, 2016 8.550 8.740 8.110 8.630 10,665,928 +0.79(+10.08%)
Feb 26, 2016 7.890 8.060 7.540 7.840 7,225,916 +0.19(+2.48%)
Feb 25, 2016 7.870 8.090 7.320 7.650 14,393,701 -0.27(-3.41%)
Feb 24, 2016 7.660 8.070 7.260 7.920 7,485,208 +0.01(+0.13%)
Feb 23, 2016 8.810 9.020 7.810 7.910 7,143,322 -0.79(-9.08%)
Feb 22, 2016 8.110 8.780 8.050 8.700 8,338,348 +0.83(+10.55%)
Feb 19, 2016 8.280 8.570 7.700 7.870 6,836,811 -0.56(-6.64%)
Feb 18, 2016 9.020 9.240 8.220 8.430 8,909,303 -0.44(-4.96%)
Feb 17, 2016 8.000 9.090 7.960 8.870 9,305,443 +0.98(+12.42%)
Feb 16, 2016 7.910 7.990 7.410 7.890 6,259,010 +0.10(+1.28%)
Feb 12, 2016 7.790 7.790 7.790 0 +0.45(+6.13%)
Feb 11, 2016 6.940 7.370 6.720 7.340 8,444,445 +0.13(+1.80%)
Feb 10, 2016 8.200 8.200 7.180 7.210 10,772,483 -0.32(-4.25%)
Feb 09, 2016 8.500 8.710 7.270 7.530 11,924,750 -1.02(-11.93%)
Feb 08, 2016 8.880 9.120 8.260 8.550 10,844,886 -0.55(-6.04%)
Feb 05, 2016 8.600 9.730 8.560 9.100 11,571,641 +0.29(+3.29%)
Feb 04, 2016 8.600 9.590 8.470 8.810 13,074,158 +0.33(+3.89%)
Feb 03, 2016 7.970 8.685 7.460 8.480 10,773,204 +0.67(+8.58%)
Feb 02, 2016 7.960 8.090 7.670 7.810 9,888,294 -0.58(-6.91%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here