Consol Energy Inc Historical Data - C9X | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Consol Energy Inc (C9X)
Consol Energy Inc (C9X) Historical

Consol Energy Inc (C9X)

101.10

0.00

(0.00%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.9	-4.62264150943	106	107	101.4	394	103.30279188	DE
4	-10.85	-9.69182670835	111.95	112	97.46	225	103.0564132	DE
12	1.46	1.46527498996	99.64	128.25	97.22	201	110.15562357	DE
26	8.78	9.51039861352	92.32	128.25	78.36	196	99.42641237	DE
52	8.6	9.2972972973	92.5	128.25	70	200	91.06200068	DE
156	21.9	27.6515151515	79.2	128.25	70	250	92.04871675	DE
260	21.9	27.6515151515	79.2	128.25	70	250	92.04871675	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	101.4	0	0.00	101.4	101.4	101.4	0
1736458020	101.4	0	0.00	101.4	101.4	101.4	0
1736371620	101.4	0	0.00	101.4	101.4	101.4	0
1736285220	101.4	0	0.00	101.4	101.4	101.4	0
1736198820	101.4	-2.55	-2.45	105.25	105.25	101.4	200
1735939620	103.95	-0.15	-0.14	106	107	103.95	588
1735853220	104.1	5.14	5.19	104.05	105.2	103.05	683
1735594020	98.96	0.32	0.32	99.04	99.04	97.66	146
1735334820	98.64	-2.11	-2.09	99.52	99.52	97.46	97
1734989220	100.75	0.75	0.75	100.5	100.75	98.96	584
1734730020	100	-4.6	-4.40	104.5	104.55	100	73
1734643620	104.6	-1.4	-1.32	106	106.65	104.6	44
1734557220	106	-0.15	-0.14	108.15	108.15	106	115
1734470820	106.15	-3.95	-3.59	109.4	109.4	106.15	3
1734384420	110.1	-1.85	-1.65	110.05	112	110.05	95
1734125220	111.95	0.35	0.31	111.95	111.95	111.95	68
1734038820	111.6	0.45	0.40	110.55	111.6	110	256
1733952420	111.15	1.25	1.14	111.15	111.15	111.15	5
1733866020	109.9	-0.45	-0.41	110.7	110.9	109.9	71
1733779620	110.35	-0.5	-0.45	112.35	116.3	110.35	153
1733520420	110.85	-6	-5.13	113.45	113.45	110.85	291
1733434020	116.85	-5.7	-4.65	118.95	118.95	116.85	48
1733347620	122.55	1	0.82	122.55	122.55	122.55	25
1733261220	121.55	-1.25	-1.02	122.35	122.35	121.55	385
1733174820	122.8	-3.95	-3.12	124.85	124.85	122.8	154
1732915620	126.75	0	0.00	126.75	126.75	126.75	0
1732829220	126.75	1.75	1.40	125	126.75	125	28
1732742820	125	-0.8	-0.64	126	126.15	125	77
1732656420	125.8	-2.05	-1.60	126.2	126.65	125.8	126
1732570020	127.85	0.15	0.12	127.4	128.25	125.3	473
1732310820	127.7	1.5	1.19	127.7	127.7	127.7	23
1732224420	126.2	5.9	4.90	120.35	126.2	120.35	176
1732138020	120.3	1.4	1.18	119.95	121.1	119.95	96
1732051620	118.9	2.35	2.02	120.05	120.05	117.4	221
1731965220	116.55	-1.6	-1.35	116.55	116.55	116.55	1
1731705960	118.15	1.35	1.16	117	118.15	115.2	126
1731619560	116.8	-0.75	-0.64	119	119	116.5	65
1731533160	117.55	-3.75	-3.09	118.4	119.75	117.55	180
1731446820	121.3	-0.9	-0.74	121	121.3	120.8	127
1731360420	122.2	2.6	2.17	119.2	122.2	119.2	85
1731101220	119.6	0.55	0.46	118.55	119.6	114	974
1731014760	119.05	0.85	0.72	119	119.25	118.4	60
1730928360	118.2	14.65	14.15	108.45	118.2	108.45	543
1730841960	103.55	4.15	4.18	102.1	103.55	102.1	50
1730755560	99.4	-3.75	-3.64	101	101	99.4	105
1730496360	103.15	0.6	0.59	102.95	103.15	101.9	137
1730409960	102.55	1.15	1.13	101.2	103.15	100.9	184
1730323560	101.4	-2.4	-2.31	103.45	103.65	101.4	275
1730237160	103.8	2.5	2.47	101.65	103.8	100.9	329
1730150760	101.3	3.1	3.16	99.44	101.3	99.44	173
1729887960	98.2	0	0.00	98.2	98.2	98.2	0
1729801560	98.2	0.8	0.82	99.18	99.26	98.1	87
1729715160	97.4	-1.36	-1.38	100.15	100.15	97.4	46
1729628760	98.76	0.5	0.51	98.76	98.76	98.76	1
1729542360	98.26	0.56	0.57	98.26	98.26	98.26	1000
1729283160	97.7	-4.3	-4.22	99.64	99.68	97.22	195
1729196760	102	0.9	0.89	101.55	102	101.55	42
1729110360	101.1	0.65	0.65	98.34	101.25	98.34	521
1729023960	100.45	-0.25	-0.25	102.5	102.5	100.45	132
1728937620	100.7	1.6	1.61	100.5	100.7	100.5	55
1728678360	99.1	-0.24	-0.24	99.1	99.1	99.1	4

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions