The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Consol. Energy

  • CNX
  • NYSE
  • Mining
  • Latest 34.68
  • Currency US$
  • Change -0.10
  • Percent Change -0.288 %
  • Volume 2,266,389
  • Fri Oct 24, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 34.68 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 34.98 34.16 34.58 34.68 2,266,389
Oct 23 35.37 34.66 34.99 34.78 2,228,930
Oct 22 35.66 34.63 35.40 34.67 1,761,243
Oct 21 35.52 34.85 34.89 35.24 2,167,338
Oct 20 35.66 34.60 35.12 34.75 2,854,120
Oct 17 35.23 34.44 34.67 34.78 3,360,018
Oct 16 35.24 33.02 33.02 34.51 4,056,156
Oct 15 33.78 31.64 31.86 33.67 5,034,163
Oct 14 33.10 31.74 32.33 32.44 3,199,339
Oct 13 33.26 32.06 32.71 32.13 2,864,698
Oct 10 33.22 32.03 32.71 32.49 3,115,801
Oct 9 34.51 32.60 34.50 32.74 4,815,927
Oct 8 34.79 33.68 34.58 34.76 4,331,600
Oct 7 35.52 34.64 35.37 34.72 1,997,048
Oct 6 35.88 35.30 35.65 35.65 1,723,736
Oct 3 36.23 35.40 36.23 35.54 2,398,396
Oct 2 36.77 35.65 36.67 36.12 2,297,512
Oct 1 37.96 36.74 37.80 36.84 2,578,210
Sep 30 38.01 37.22 37.26 37.86 3,281,640
Sep 29 37.48 36.52 36.60 37.46 2,162,173
Sep 26 37.19 36.43 36.49 37.04 1,972,639
Sep 25 36.96 35.96 36.95 36.53 3,825,834
Sep 24 37.23 36.51 37.23 37.03 2,780,429
Sep 23 37.70 37.14 37.51 37.16 2,314,675
Sep 22 37.86 37.11 37.86 37.46 1,759,859
Sep 19 38.17 37.73 38.07 38.01 2,882,824
Sep 18 38.84 37.76 38.77 37.98 2,609,195
Sep 17 39.29 38.82 39.17 38.87 1,655,340
Sep 16 39.29 38.54 38.65 38.83 1,617,054
Sep 15 39.24 38.62 39.12 38.90 1,600,182
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.