CONSOL Energy Inc. Historical Stock Prices

CNX 
$31.49
*  
0.16
0.51%
Get CNX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CNX now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.32  31.73  31.10  31.49 1,212,867
05/22/2015 31.41 31.73 31.1 31.49 1,213,262
05/21/2015 31.32 32.2 31.32 31.65 1,668,452
05/20/2015 30.93 31.15 30.27 31.08 1,468,429
05/19/2015 31.04 31.79 30.77 30.83 2,493,590
05/18/2015 32.06 32.06 31.05 31.37 2,072,979
05/15/2015 31.52 32.17 31.21 32.05 2,217,173
05/14/2015 31.52 31.78 31.12 31.57 2,077,866
05/13/2015 32.6 32.72 31.05 31.29 3,506,051
05/12/2015 32.4 33.04 32.36 32.55 1,484,528
05/11/2015 33.24 33.37 32.27 32.3 2,579,932
05/08/2015 32.73 33.39 32.1 33.34 2,869,488
05/07/2015 32.86 32.89 32.05 32.32 2,036,657
05/06/2015 32.84 33.35 32.36 33.05 3,389,911
05/05/2015 33.46 33.55 32.175 32.4 4,415,837
05/04/2015 33.04 34.14 33.018 33.21 4,103,251
05/01/2015 32.65 33.35 32.07 33.09 3,799,585
04/30/2015 30.89 32.93 30.27 32.48 7,446,132
04/29/2015 28.94 31.327 28.92 30.87 5,890,237
04/28/2015 30.35 31 28.55 28.91 8,173,225
04/27/2015 30.24 30.31 29.59 29.88 4,491,305
04/24/2015 30.55 30.89 30.165 30.2 2,047,061
04/23/2015 30.09 30.755 29.92 30.68 2,142,070
04/22/2015 29.46 30.19 29.11 30.02 3,118,618
04/21/2015 30.05 30.51 29.37 29.49 3,392,723
04/20/2015 31.05 31.7 30.02 30.05 6,504,154
04/17/2015 30.83 31.37 30.52 31.14 3,844,325
04/16/2015 30.61 31.62 30.37 31.14 4,495,447
04/15/2015 28.71 30.93 28.65 30.78 5,694,907
04/14/2015 28.53 28.76 28.28 28.4 4,290,662
04/13/2015 28.86 29.04 28.01 28.56 2,270,096
04/10/2015 28.49 28.82 27.98 28.71 2,603,444
04/09/2015 29.12 29.4 27.81 28.48 4,510,936
04/08/2015 29.59 29.605 28.685 29.07 1,996,789
04/07/2015 28.88 29.79 28.76 29.42 2,561,370
04/06/2015 28.94 28.965 28.27 28.68 3,552,324
04/02/2015 27.59 29.29 27.59 29.09 3,067,576
04/01/2015 27.83 28.5 27.55 27.73 2,338,414
03/31/2015 27.58 28 27.51 27.89 2,143,478
03/30/2015 26.88 28.17 26.88 27.93 3,086,853
03/27/2015 27.05 27.15 26.58 26.76 3,132,170
03/26/2015 29.23 29.4 27.4 27.41 3,282,572
03/25/2015 28.58 29.2 28.46 29.02 3,464,362
03/24/2015 28.58 28.81 28.01 28.3 2,073,363
03/23/2015 28.3 28.79 28.23 28.62 1,980,327
03/20/2015 28.17 28.26 27.82 28.19 4,579,393
03/19/2015 27.03 27.98 26.99 27.9 4,688,006
03/18/2015 27.61 27.7 26.5 27.51 3,960,100
03/17/2015 26.92 27.18 26.68 27 3,780,054
03/16/2015 26.46 27.065 26.11 27.02 3,632,254
03/13/2015 27.29 27.39 26.1999 26.56 5,253,389
03/12/2015 27.03 28.1 26.7 27.61 11,445,530
03/11/2015 28 28.7 27.66 28.7 3,185,539
03/10/2015 28.14 28.55 27.965 28 3,969,729
03/09/2015 29.39 29.51 28.13 28.55 5,715,620
03/06/2015 30.18 30.62 29.28 29.46 3,632,266
03/05/2015 30.29 30.41 29.55 30.37 3,301,707
03/04/2015 31.52 31.53 29.95 30.29 4,546,232
03/03/2015 31.57 31.83 31.22 31.78 3,076,064
03/02/2015 32.08 32.205 31.33 31.48 5,658,434
02/27/2015 32.52 32.6 31.99 32.2 2,495,863
02/26/2015 34.17 34.31 32.16 32.3 2,491,317
02/25/2015 34.33 34.56 33.95 34.32 1,492,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?