Consol Energy Inc

CNX 
(NYSE) 
 

History: Consol Energy Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/09/2019
8.86
8.95
8.01
8.88
1,679,365
8.72
0
13/09/2019
8.48
8.63
7.91
8.15
905,951
8.17
0
12/09/2019
8.15
8.53
8.04
8.32
1,076,854
8.32
0
11/09/2019
8.71
8.93
8.33
8.42
1,640,643
8.47
0
10/09/2019
8.89
9.18
8.57
8.62
927,238
8.76
0
09/09/2019
8.28
8.94
8.28
8.84
1,137,408
8.76
0
06/09/2019
8.29
8.36
7.98
8.19
823,990
8.21
0
05/09/2019
8.30
8.48
8.14
8.34
1,031,458
8.34
0
04/09/2019
8.15
8.25
8.04
8.05
813,407
8.08
0
03/09/2019
7.84
8.06
7.72
7.99
899,264
7.96
0
30/08/2019
8.05
8.21
7.83
7.97
714,138
7.98
0
29/08/2019
7.76
8.18
7.76
8.09
976,837
8.05
0
28/08/2019
7.57
7.72
7.47
7.68
629,997
7.67
0
27/08/2019
7.64
7.74
7.47
7.49
666,011
7.54
0
26/08/2019
7.71
7.71
7.40
7.55
668,502
7.56
0
23/08/2019
7.45
7.76
7.29
7.55
953,916
7.58
0
22/08/2019
7.58
7.88
7.50
7.59
805,288
7.65
0
21/08/2019
7.85
7.96
7.39
7.52
904,347
7.57
0
20/08/2019
7.65
7.79
7.52
7.66
864,606
7.65
0
19/08/2019
7.44
7.82
7.32
7.72
1,375,229
7.67
0
16/08/2019
6.89
7.34
6.82
7.29
813,426
7.21
0
15/08/2019
6.85
6.91
6.69
6.87
862,896
6.84
0
14/08/2019
6.97
7.00
6.62
6.88
1,239,515
6.85
0
13/08/2019
6.91
7.21
6.83
7.16
887,521
7.13
0
12/08/2019
7.05
7.15
6.81
6.97
496,726
6.94
0
09/08/2019
7.20
7.34
7.04
7.07
898,501
7.13
0
08/08/2019
6.99
7.18
6.87
7.16
1,362,557
7.10
0
07/08/2019
6.60
7.01
6.43
6.91
1,608,038
6.79
0
06/08/2019
6.84
6.93
6.59
6.70
989,442
6.70
0
05/08/2019
7.07
7.07
6.64
6.83
1,599,129
6.83
0
02/08/2019
7.22
7.50
7.09
7.27
918,477
7.26
0
01/08/2019
8.09
8.13
7.05
7.25
1,275,812
7.50
0
31/07/2019
7.96
8.73
7.91
8.22
2,371,886
8.32
0
30/07/2019
6.41
8.01
6.36
7.82
3,103,995
7.54
0
29/07/2019
6.57
6.72
6.14
6.19
1,522,057
6.29
0
26/07/2019
6.72
6.75
6.36
6.49
1,064,934
6.49
0
25/07/2019
7.24
7.24
6.69
6.75
1,297,075
6.75
0
24/07/2019
7.28
7.40
7.15
7.22
728,658
7.24
0
23/07/2019
7.25
7.30
7.11
7.29
655,551
7.26
0
22/07/2019
7.17
7.27
7.09
7.22
610,784
7.20
0
19/07/2019
6.89
7.16
6.87
7.14
500,551
7.04
0
18/07/2019
7.07
7.12
6.89
6.91
613,131
6.95
0
17/07/2019
7.25
7.27
7.10
7.11
567,062
7.14
0
16/07/2019
7.31
7.39
7.18
7.25
460,842
7.25
0
15/07/2019
7.42
7.48
7.25
7.32
487,968
7.33
0
12/07/2019
7.30
7.46
7.27
7.40
401,970
7.40
0
11/07/2019
7.40
7.40
7.17
7.26
1,613,778
7.26
0
10/07/2019
7.21
7.38
7.11
7.37
580,993
7.33
0
09/07/2019
7.12
7.16
6.95
7.10
1,181,302
7.10
0
08/07/2019
7.26
7.43
7.14
7.15
742,314
7.20
0
05/07/2019
7.02
7.39
7.02
7.36
565,602
7.31
0
03/07/2019
6.93
7.11
6.86
7.08
1,145,608
7.06
0
02/07/2019
7.22
7.22
6.86
6.87
915,098
6.92
0
01/07/2019
7.45
7.56
7.17
7.23
811,603
7.27
0
28/06/2019
7.12
7.34
7.10
7.31
12,402,425
7.30
0
27/06/2019
7.18
7.30
7.01
7.14
789,646
7.12
0
26/06/2019
6.90
7.23
6.90
7.20
1,337,962
7.10
0
25/06/2019
7.15
7.15
6.79
6.83
936,815
6.88
0
24/06/2019
7.32
7.44
7.16
7.18
604,219
7.22
0
21/06/2019
7.44
7.51
7.28
7.28
2,394,725
7.30
0
20/06/2019
7.49
7.65
7.38
7.44
705,024
7.48
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:16:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-19 07:16:45 - 2019-09-19 06:16:45 - 1000 - Website: OKAY