CONSOL ENERGY, Inc. (NY: CNX)
34.88 USD  -0.47 (-1.33%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 35.42 35.77 33.75 34.88 4,792,980 -0.47(-1.33%)
Dec 18, 2014 35.65 35.80 34.62 35.35 2,138,878 +0.45(+1.29%)
Dec 17, 2014 33.95 35.32 33.76 34.90 2,889,922 +1.21(+3.59%)
Dec 16, 2014 34.79 33.69 3,327,131 -0.26(-0.77%)
Dec 15, 2014 34.59 34.81 33.81 33.95 3,061,660 -0.38(-1.11%)
Dec 12, 2014 34.84 35.53 34.30 34.33 2,533,107 -0.98(-2.78%)
Dec 11, 2014 35.72 36.10 35.19 35.31 5,064,489 +0.35(+1.00%)
Dec 10, 2014 35.58 35.64 34.74 34.96 3,108,284 -1.14(-3.16%)
Dec 09, 2014 34.61 36.17 34.58 36.10 3,329,715 +0.89(+2.53%)
Dec 08, 2014 36.28 36.49 34.95 35.21 3,470,999 -1.59(-4.32%)
Dec 05, 2014 36.78 37.62 36.38 36.80 3,139,910 -0.12(-0.33%)
Dec 04, 2014 37.37 37.72 36.82 36.92 3,379,140 -0.77(-2.04%)
Dec 03, 2014 37.26 38.22 36.86 37.69 2,107,410 +0.47(+1.26%)
Dec 02, 2014 37.26 38.00 36.69 37.22 3,658,726 -0.23(-0.61%)
Dec 01, 2014 38.70 38.73 37.09 37.45 4,400,870 -1.68(-4.29%)
Nov 28, 2014 38.64 39.22 38.28 39.13 2,880,862 -0.95(-2.37%)
Nov 26, 2014 40.08 40.08 40.08 0 -0.06(-0.15%)
Nov 25, 2014 41.07 41.30 40.02 40.14 3,860,383 -0.84(-2.05%)
Nov 24, 2014 41.53 41.88 40.73 40.98 2,038,333 -0.53(-1.28%)
Nov 21, 2014 42.20 42.26 40.92 41.51 2,490,511 -0.10(-0.24%)
Nov 20, 2014 40.74 41.79 40.53 41.61 3,425,714 +0.84(+2.06%)
Nov 19, 2014 40.36 40.90 40.04 40.77 6,193,982 +0.16(+0.39%)
Nov 18, 2014 39.96 40.79 39.96 40.61 3,245,429 +0.36(+0.89%)
Nov 17, 2014 39.35 40.36 39.10 40.25 3,949,115 +0.65(+1.64%)
Nov 14, 2014 38.75 39.66 38.69 39.60 2,587,181 +0.81(+2.09%)
Nov 13, 2014 39.23 39.43 38.31 38.79 3,881,336 -0.64(-1.62%)
Nov 12, 2014 38.73 39.58 38.43 39.43 3,618,469 +0.45(+1.15%)
Nov 11, 2014 38.81 39.07 38.28 38.98 1,942,905 +0.04(+0.10%)
Nov 10, 2014 40.22 40.42 38.77 38.94 3,309,582 -1.04(-2.60%)
Nov 07, 2014 39.43 40.36 39.38 39.98 2,765,950 +0.64(+1.63%)
Nov 06, 2014 39.31 39.54 38.77 39.34 2,345,458 +0.09(+0.23%)
Nov 05, 2014 37.96 39.60 37.37 39.25 4,497,773 +1.50(+3.97%)
Nov 04, 2014 36.81 37.91 36.35 37.75 4,010,415 +0.70(+1.89%)
Nov 03, 2014 37.13 38.06 36.81 37.05 3,101,086 +0.25(+0.68%)
Oct 31, 2014 35.77 36.89 35.35 36.80 2,775,488 +0.92(+2.56%)
Oct 30, 2014 35.89 36.13 35.11 35.88 2,533,329 -0.13(-0.36%)
Oct 29, 2014 36.04 36.20 35.48 36.01 2,906,628 +0.40(+1.12%)
Oct 28, 2014 33.65 36.66 33.38 35.61 7,898,986 +1.38(+4.03%)
Oct 27, 2014 34.16 34.45 34.68 34.23 4,234,169 -0.45(-1.30%)
Oct 24, 2014 34.58 34.98 34.16 34.68 2,266,389 -0.10(-0.29%)
Oct 23, 2014 34.99 35.37 34.71 34.78 2,228,930 +0.11(+0.32%)
Oct 22, 2014 35.66 34.63 34.67 1,761,243 -0.57(-1.62%)
Oct 21, 2014 34.89 35.52 34.85 35.24 2,167,338 +0.49(+1.41%)
Oct 20, 2014 35.12 35.41 34.60 34.75 2,854,120 -0.03(-0.09%)
Oct 17, 2014 35.23 34.44 34.78 3,360,018 +0.27(+0.78%)
Oct 16, 2014 33.02 35.24 33.02 34.51 4,056,156 +0.84(+2.49%)
Oct 15, 2014 31.86 33.78 31.64 33.67 5,034,163 +1.23(+3.79%)
Oct 14, 2014 32.33 33.10 31.74 32.44 3,199,339 +0.31(+0.96%)
Oct 13, 2014 32.71 33.26 32.06 32.13 2,864,698 -0.36(-1.11%)
Oct 10, 2014 32.71 33.22 32.14 32.49 3,115,801 -0.25(-0.76%)
Oct 09, 2014 34.50 34.51 32.60 32.74 4,815,927 -2.02(-5.81%)
Oct 08, 2014 34.58 34.79 33.68 34.76 4,331,600 +0.04(+0.12%)
Oct 07, 2014 35.37 35.52 34.64 34.72 1,997,048 -0.93(-2.61%)
Oct 06, 2014 35.65 35.88 35.30 35.65 1,723,736 +0.11(+0.31%)
Oct 03, 2014 36.23 36.23 35.40 35.54 2,398,396 -0.58(-1.61%)
Oct 02, 2014 36.67 36.77 35.65 36.12 2,297,512 -0.72(-1.95%)
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