CNX: Historical Prices for CONS ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	45.73	47.59	45.54	46.54	4,458,600	46.54
8-Feb-10	46.26	46.52	44.53	44.58	2,776,800	44.58
5-Feb-10	45.14	46.17	43.98	46.05	4,973,000	46.05
5-Feb-10	$ 0.10 Dividend
4-Feb-10	48.32	48.47	45.06	45.32	4,450,600	45.22
3-Feb-10	50.07	50.98	48.77	49.14	2,579,400	49.03
2-Feb-10	50.25	50.41	48.74	50.08	3,448,500	49.97
1-Feb-10	47.43	50.07	46.87	49.97	4,606,800	49.86
29-Jan-10	49.91	50.83	46.09	46.61	5,998,000	46.51
28-Jan-10	50.85	51.36	48.17	49.34	3,459,300	49.23
27-Jan-10	49.77	50.59	47.69	50.03	3,587,000	49.92
26-Jan-10	49.00	51.47	48.42	50.01	3,479,300	49.90
25-Jan-10	50.08	50.77	49.61	49.90	2,008,200	49.79
22-Jan-10	51.00	51.66	48.80	49.16	5,978,200	49.05
21-Jan-10	51.38	52.02	49.58	49.75	3,847,800	49.64
20-Jan-10	52.69	52.91	51.46	52.81	2,117,700	52.69
19-Jan-10	52.71	53.69	52.50	53.61	1,938,800	53.49
15-Jan-10	53.72	54.13	52.31	52.90	3,153,300	52.78
14-Jan-10	54.59	55.07	53.70	53.82	2,065,600	53.70
13-Jan-10	54.85	54.93	52.94	54.53	1,960,600	54.41
12-Jan-10	54.22	54.95	53.62	54.30	3,113,600	54.18
11-Jan-10	57.84	58.00	54.71	55.12	2,578,600	55.00
8-Jan-10	55.05	56.50	54.48	56.21	1,781,200	56.09
7-Jan-10	56.00	56.00	54.49	55.46	2,772,200	55.34
6-Jan-10	55.07	56.66	54.72	56.34	3,376,100	56.22
5-Jan-10	53.00	55.35	52.96	54.53	3,187,600	54.41
4-Jan-10	51.28	53.47	51.10	52.95	3,539,700	52.83
31-Dec-09	50.48	50.88	49.80	49.80	1,215,300	49.69
30-Dec-09	50.48	50.87	50.06	50.56	1,644,100	50.45
29-Dec-09	52.66	52.78	50.71	51.08	1,976,200	50.97
28-Dec-09	53.26	53.50	51.93	52.33	1,500,000	52.21
24-Dec-09	52.92	53.28	52.26	52.66	1,226,600	52.54
23-Dec-09	49.90	53.15	49.90	52.87	3,481,100	52.75
22-Dec-09	48.61	50.49	48.59	50.38	2,734,600	50.27
21-Dec-09	48.07	49.15	47.81	48.42	2,960,500	48.31
18-Dec-09	46.57	47.59	46.57	47.48	3,522,800	47.38
17-Dec-09	46.09	46.49	45.28	46.07	2,200,800	45.97
16-Dec-09	46.56	47.36	46.02	46.52	2,247,000	46.42
15-Dec-09	44.53	46.27	44.51	45.94	2,526,800	45.84
14-Dec-09	44.69	45.39	44.69	45.05	2,474,500	44.95
11-Dec-09	44.98	45.27	43.75	44.09	2,484,800	43.99
10-Dec-09	44.50	45.44	44.40	44.84	1,886,100	44.74
9-Dec-09	43.44	44.56	43.00	44.33	1,983,000	44.23
8-Dec-09	43.07	43.86	42.50	43.23	2,843,700	43.13
7-Dec-09	43.58	44.82	43.44	43.68	2,156,100	43.58
4-Dec-09	45.69	46.97	42.94	43.76	4,533,400	43.66
3-Dec-09	46.36	46.66	44.89	44.94	2,198,400	44.84
2-Dec-09	47.12	47.51	45.95	46.30	2,196,100	46.20
1-Dec-09	46.52	47.50	46.33	46.96	2,750,400	46.86
30-Nov-09	45.60	46.66	45.31	45.92	2,525,700	45.82
27-Nov-09	45.26	46.20	44.46	45.89	1,492,100	45.79
25-Nov-09	46.78	47.89	45.99	47.46	2,066,500	47.36
24-Nov-09	45.05	46.55	44.86	46.29	2,765,600	46.19
23-Nov-09	47.15	48.02	44.45	45.29	4,293,400	45.19
20-Nov-09	47.14	47.16	44.95	46.00	4,207,900	45.90
19-Nov-09	48.34	48.91	46.96	47.55	2,795,400	47.45
18-Nov-09	50.00	50.49	48.94	49.52	2,373,800	49.41
17-Nov-09	48.32	49.89	48.07	49.73	1,988,000	49.62
16-Nov-09	47.48	49.54	47.47	48.81	2,469,700	48.70
13-Nov-09	46.86	47.57	46.32	46.84	2,353,300	46.74
12-Nov-09	48.29	48.68	46.42	46.93	2,853,400	46.83
11-Nov-09	49.11	50.21	48.38	48.55	3,542,800	48.44
10-Nov-09	47.38	48.69	47.36	48.50	3,121,700	48.39
9-Nov-09	46.27	47.80	46.15	47.71	2,949,400	47.60
6-Nov-09	44.97	46.60	44.50	45.46	2,078,700	45.36
5-Nov-09	44.93	46.03	44.66	45.74	2,292,500	45.64
4-Nov-09	44.84	45.48	44.28	44.50	3,118,000	44.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions