| CONSOL ENERGY, Inc. Add to My Watchlist | (NYSE: CNX) |
| CONSOL ENERGY | 46.54 | +1.96 (+4.40%) | 4,461,313 |
| Historical Data for CNX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 45.73 | 47.59 | 45.54 | 4,461,313 | 46.54 | +1.96 +4.40% |
| 02/08/10 | 46.26 | 46.52 | 44.53 | 2,776,711 | 44.58 | -1.47 -3.19% |
| 02/05/10 | 45.14 | 46.17 | 43.98 | 4,974,760 | 46.05 | +0.73 +1.61% |
| 02/04/10 | 48.32 | 48.47 | 45.06 | 4,450,532 | 45.32 | -3.82 -7.77% |
| 02/03/10 | 50.07 | 50.98 | 48.77 | 2,579,303 | 49.14 | -0.94 -1.88% |
| 02/02/10 | 50.25 | 50.41 | 48.74 | 3,448,423 | 50.08 | +0.89 +1.81% |
| 02/01/10 | 47.43 | 50.07 | 46.87 | 4,608,417 | 49.19 | +2.58 +5.54% |
| 01/29/10 | 49.91 | 50.83 | 46.09 | 5,998,114 | 46.61 | -2.73 -5.53% |
| 01/28/10 | 50.85 | 51.36 | 48.17 | 3,459,251 | 49.34 | -0.69 -1.38% |
| 01/27/10 | 49.77 | 50.59 | 47.69 | 3,586,948 | 50.03 | +0.02 +0.04% |
| 01/26/10 | 49.00 | 51.47 | 48.42 | 3,479,231 | 50.01 | +0.11 +0.22% |
| 01/25/10 | 50.08 | 50.77 | 49.61 | 2,008,184 | 49.90 | +0.74 +1.51% |
| 01/22/10 | 51.00 | 51.66 | 48.80 | 5,978,200 | 49.16 | -0.59 -1.19% |
| 01/21/10 | 51.38 | 52.02 | 49.58 | 3,847,796 | 49.75 | -3.06 -5.79% |
| 01/20/10 | 52.69 | 52.91 | 51.46 | 2,117,692 | 52.81 | -0.80 -1.49% |
| 01/19/10 | 52.71 | 53.69 | 52.50 | 1,938,791 | 53.61 | +0.71 +1.34% |
| 01/18/10 | 52.90 | 52.90 | 52.90 | 0 | 52.90 | 0.00 0.00% |
| 01/15/10 | 53.72 | 54.13 | 52.31 | 3,153,203 | 52.90 | -0.92 -1.71% |
| 01/14/10 | 54.59 | 55.07 | 53.70 | 2,065,576 | 53.82 | -0.71 -1.30% |
| 01/13/10 | 54.85 | 54.93 | 52.94 | 1,960,545 | 54.53 | +0.23 +0.42% |
| 01/12/10 | 54.22 | 54.95 | 53.62 | 3,113,512 | 54.30 | -0.82 -1.49% |
| 01/11/10 | 57.84 | 58.00 | 54.71 | 2,578,524 | 55.12 | -0.98 -1.75% |
| 01/08/10 | 55.05 | 56.50 | 54.48 | 1,781,161 | 56.10 | +0.64 +1.15% |
| 01/07/10 | 56.00 | 56.00 | 54.49 | 2,772,175 | 55.46 | -0.88 -1.56% |
| 01/06/10 | 55.07 | 56.66 | 54.72 | 3,376,036 | 56.34 | +1.81 +3.32% |
| 01/05/10 | 53.00 | 55.35 | 52.96 | 3,187,520 | 54.53 | +1.58 +2.98% |
| 01/04/10 | 51.28 | 53.47 | 51.10 | 3,539,637 | 52.95 | +3.15 +6.33% |
| 01/01/10 | 49.80 | 49.80 | 49.80 | 0 | 49.80 | 0.00 0.00% |
| 12/31/09 | 50.48 | 50.88 | 49.80 | 1,215,211 | 49.80 | -0.76 -1.50% |
| 12/30/09 | 50.48 | 50.87 | 50.06 | 1,644,005 | 50.56 | -0.52 -1.02% |
| 12/29/09 | 52.66 | 52.78 | 50.71 | 1,976,119 | 51.08 | -1.25 -2.39% |
| 12/28/09 | 53.26 | 53.50 | 51.93 | 1,499,983 | 52.33 | -0.33 -0.63% |
| 12/25/09 | 52.92 | 53.28 | 52.26 | 1,226,555 | 52.66 | 0.00 0.00% |
| 12/24/09 | 52.92 | 53.28 | 52.26 | 1,226,555 | 52.66 | -0.21 -0.40% |
| 12/23/09 | 49.90 | 53.15 | 49.90 | 3,481,067 | 52.87 | +2.49 +4.94% |
| 12/22/09 | 48.61 | 50.49 | 48.59 | 2,734,597 | 50.38 | +1.96 +4.05% |
| 12/21/09 | 48.07 | 49.15 | 47.81 | 2,960,417 | 48.42 | +0.94 +1.98% |
| 12/18/09 | 46.57 | 47.59 | 46.57 | 3,528,229 | 47.48 | +1.41 +3.06% |
| 12/17/09 | 46.09 | 46.49 | 45.28 | 2,200,742 | 46.07 | -0.83 -1.77% |
| 12/16/09 | 46.56 | 47.36 | 46.02 | 2,252,266 | 46.90 | +0.96 +2.09% |
| 12/15/09 | 44.53 | 46.27 | 44.51 | 2,526,747 | 45.94 | +0.89 +1.98% |
| 12/14/09 | 45.14 | 45.29 | 44.85 | 2,474,485 | 45.05 | +0.96 +2.18% |
| 12/11/09 | 44.98 | 45.27 | 43.75 | 2,484,719 | 44.09 | -0.75 -1.67% |
| 12/10/09 | 44.50 | 45.44 | 44.40 | 1,886,097 | 44.84 | +0.51 +1.15% |
| 12/09/09 | 43.44 | 44.56 | 43.00 | 1,982,975 | 44.33 | +1.10 +2.54% |
| 12/08/09 | 43.07 | 43.86 | 42.50 | 2,843,638 | 43.23 | -0.45 -1.03% |
| 12/07/09 | 43.58 | 44.82 | 43.44 | 2,156,053 | 43.68 | -0.08 -0.18% |
| 12/04/09 | 45.69 | 46.97 | 42.94 | 4,533,310 | 43.76 | -1.18 -2.63% |
| 12/03/09 | 46.36 | 46.66 | 44.89 | 2,198,315 | 44.94 | -1.36 -2.94% |
| 12/02/09 | 47.12 | 47.51 | 45.95 | 2,200,498 | 46.30 | -0.66 -1.41% |
| \/ Download Data To Spreadsheet | ||||||
