CONSOL Energy Inc. Historical Stock Prices

CNX 
$21.79
*  
0.86
4.11%
Get CNX Alerts
*Delayed - data as of Jul. 2, 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 01-APR-2015 TO 01-JUL-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  20.82  22.04  20.81  21.79 8,019,419
07/01/2015 21.65 21.68 20.28 20.93 8,304,568
06/30/2015 22.14 22.32 21.44 21.74 8,124,198
06/29/2015 22.05 23.52 21.96 22.03 7,255,077
06/26/2015 22.62 22.84 22.23 22.39 4,919,625
06/25/2015 23.42 23.49 22.25 22.78 6,428,619
06/24/2015 23.91 24.28 23.37 23.42 4,221,776
06/23/2015 23.74 24 23.28 23.91 4,129,365
06/22/2015 23.6 24.1 23.42 23.76 3,248,044
06/19/2015 24.03 24.11 23.41 23.49 4,163,033
06/18/2015 24.9 25.02 23.84 24.17 3,292,609
06/17/2015 25.01 25.21 24.131 24.91 4,503,391
06/16/2015 25.18 25.33 24.58 24.8 3,136,405
06/15/2015 25.07 25.748 24.77 25.15 3,443,093
06/12/2015 26.17 26.25 25.18 25.26 4,163,871
06/11/2015 27.39 27.39 26.19 26.34 3,539,444
06/10/2015 27.98 28.28 27.34 27.39 2,883,540
06/09/2015 27.67 28.42 27.65 27.79 3,514,421
06/08/2015 27.21 27.54 26.82 27.42 3,195,505
06/05/2015 27.25 27.86 26.88 27.1 2,743,854
06/04/2015 27.63 27.78 27.275 27.38 4,599,028
06/03/2015 28.38 28.59 27.7 27.83 2,261,626
06/02/2015 27.95 28.66 27.685 28.44 2,483,162
06/01/2015 27.81 28 27.29 27.82 3,385,176
05/29/2015 28.54 28.84 27.82 27.84 3,667,366
05/28/2015 29.42 29.42 28.25 28.5 3,703,029
05/27/2015 29.6 29.98 29.25 29.54 1,903,739
05/26/2015 31 31.05 29.69 29.71 2,278,693
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
*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?