CNX: Historical Prices for CONS ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	47.15	48.02	44.45	45.29	4,293,400	45.29
20-Nov-09	47.14	47.16	44.95	46.00	4,207,900	46.00
19-Nov-09	48.34	48.91	46.96	47.55	2,795,400	47.55
18-Nov-09	50.00	50.49	48.94	49.52	2,373,800	49.52
17-Nov-09	48.32	49.89	48.07	49.73	1,988,000	49.73
16-Nov-09	47.48	49.54	47.47	48.81	2,469,700	48.81
13-Nov-09	46.86	47.57	46.32	46.84	2,353,300	46.84
12-Nov-09	48.29	48.68	46.42	46.93	2,853,400	46.93
11-Nov-09	49.11	50.21	48.38	48.55	3,542,800	48.55
10-Nov-09	47.38	48.69	47.36	48.50	3,121,700	48.50
9-Nov-09	46.27	47.80	46.15	47.71	2,949,400	47.71
6-Nov-09	44.97	46.60	44.50	45.46	2,078,700	45.46
5-Nov-09	44.93	46.03	44.66	45.74	2,292,500	45.74
4-Nov-09	44.84	45.48	44.28	44.50	3,118,000	44.50
3-Nov-09	42.55	44.93	42.18	44.19	3,214,000	44.19
2-Nov-09	43.38	44.38	42.27	43.35	4,168,800	43.35
2-Nov-09	$ 0.10 Dividend
30-Oct-09	46.10	46.10	42.66	42.81	5,928,700	42.71
29-Oct-09	45.00	46.39	44.76	45.81	2,812,300	45.70
28-Oct-09	45.63	45.65	43.57	43.80	4,925,600	43.70
27-Oct-09	46.68	47.28	45.82	46.05	3,031,800	45.94
26-Oct-09	47.61	49.69	46.25	46.43	3,576,100	46.32
23-Oct-09	48.99	49.70	47.11	47.42	3,665,000	47.31
22-Oct-09	49.44	49.84	47.66	49.00	7,505,200	48.89
21-Oct-09	50.45	53.04	50.17	51.08	3,853,500	50.96
20-Oct-09	52.04	52.32	49.23	50.76	2,942,000	50.64
19-Oct-09	49.54	52.06	49.24	51.08	3,321,200	50.96
16-Oct-09	49.96	50.58	49.21	49.65	3,447,600	49.53
15-Oct-09	50.54	51.16	49.90	51.02	2,925,400	50.90
14-Oct-09	51.07	51.36	50.52	51.05	2,337,900	50.93
13-Oct-09	49.67	50.34	48.26	50.05	2,691,500	49.93
12-Oct-09	49.97	51.25	49.30	49.72	2,586,000	49.60
9-Oct-09	49.02	49.68	48.06	49.15	1,744,700	49.04
8-Oct-09	48.00	49.96	48.00	49.51	3,412,300	49.39
7-Oct-09	47.72	48.42	46.32	47.50	3,527,300	47.39
6-Oct-09	45.66	48.17	45.41	47.55	3,955,100	47.44
5-Oct-09	43.63	45.84	43.50	45.52	3,448,600	45.41
2-Oct-09	42.48	44.12	42.24	43.04	2,635,300	42.94
1-Oct-09	44.67	45.25	43.18	43.28	2,983,100	43.18
30-Sep-09	45.86	46.11	43.90	45.11	3,306,500	45.00
29-Sep-09	45.48	46.12	44.52	45.32	2,412,700	45.21
28-Sep-09	44.48	45.77	43.86	45.71	2,321,600	45.60
25-Sep-09	43.77	45.21	43.54	44.29	3,425,700	44.19
24-Sep-09	47.47	47.47	44.62	45.38	3,517,600	45.27
23-Sep-09	48.03	48.50	46.36	46.89	4,806,800	46.78
22-Sep-09	48.09	49.84	47.86	49.28	4,375,900	49.16
21-Sep-09	45.82	47.41	44.93	46.98	3,823,200	46.87
18-Sep-09	46.80	46.91	45.38	46.68	3,583,000	46.57
17-Sep-09	47.85	48.71	46.00	46.37	4,088,400	46.26
16-Sep-09	45.78	48.95	45.72	48.07	5,829,200	47.96
15-Sep-09	43.27	45.67	43.05	45.37	5,292,400	45.26
14-Sep-09	40.51	43.50	40.51	43.43	3,558,300	43.33
11-Sep-09	42.17	42.85	40.97	41.36	3,212,200	41.26
10-Sep-09	41.21	42.01	40.33	41.79	3,190,000	41.69
9-Sep-09	40.53	41.24	39.70	41.11	2,967,100	41.01
8-Sep-09	39.74	40.71	39.65	40.35	2,721,800	40.26
4-Sep-09	36.90	38.86	36.61	38.73	3,568,500	38.64
3-Sep-09	36.67	37.31	36.52	37.11	2,345,400	37.02
2-Sep-09	36.39	36.89	35.83	36.17	2,406,300	36.09
1-Sep-09	37.49	38.57	36.28	36.47	2,752,200	36.38
31-Aug-09	38.10	38.10	37.00	37.41	2,011,300	37.32
28-Aug-09	39.33	39.65	38.30	38.83	1,627,000	38.74
27-Aug-09	38.84	39.09	36.92	38.48	3,494,400	38.39
26-Aug-09	39.51	39.69	38.58	39.22	2,518,800	39.13
25-Aug-09	41.53	41.91	39.59	39.82	2,382,700	39.73
24-Aug-09	41.39	42.07	40.64	40.93	2,252,700	40.83
21-Aug-09	39.64	40.63	39.35	40.45	2,459,000	40.36
* 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