Consolidated Edison (1ED)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | -7.66 | -8.15240527884 | 93.96 | 93.96 | 85.1 | 41 | 89.43368056 | DE |
| 26 | -5.16 | -5.6418106276 | 91.46 | 93.96 | 85.1 | 45 | 89.48293532 | DE |
| 52 | 5.4 | 6.67490729295 | 80.9 | 93.96 | 79.9 | 101 | 85.64804598 | DE |
| 156 | 1.6 | 1.88902007084 | 84.7 | 93.96 | 79.9 | 102 | 85.42458661 | DE |
| 260 | 1.6 | 1.88902007084 | 84.7 | 93.96 | 79.9 | 102 | 85.42458661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739379300 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1739292900 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1739206500 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738947300 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738860900 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738774500 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738688100 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738601700 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738342500 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738256100 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738169700 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1738083300 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737996900 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737737700 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737651300 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737564900 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737478500 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737392100 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737132900 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737046500 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1736960100 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1736873700 | 86.3 | 1.2 | 1.41 | 86.3 | 86.3 | 86.3 | 12 |
| 1736787300 | 85.1 | 0 | 0.00 | 85.1 | 85.1 | 85.1 | 0 |
| 1736528100 | 85.1 | 0 | 0.00 | 85.1 | 85.1 | 85.1 | 0 |
| 1736441700 | 85.1 | 0 | 0.00 | 85.1 | 85.1 | 85.1 | 0 |
| 1736355300 | 85.1 | 0 | 0.00 | 85.1 | 85.1 | 85.1 | 0 |
| 1736268900 | 85.1 | -0.1 | -0.12 | 85.1 | 85.1 | 85.1 | 3 |
| 1736182500 | 85.2 | -0.28 | -0.33 | 85.2 | 85.2 | 85.2 | 6 |
| 1735923300 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 85.48 | 0 |
| 1735836900 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 85.48 | 0 |
| 1735577700 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 85.48 | 0 |
| 1735318500 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 85.48 | 0 |
| 1734972900 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 85.48 | 0 |
| 1734713700 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 85.48 | 0 |
| 1734627300 | 85.48 | -2.14 | -2.44 | 85.48 | 85.48 | 85.48 | 15 |
| 1734540900 | 87.62 | 0 | 0.00 | 87.62 | 87.62 | 87.62 | 0 |
| 1734454500 | 87.62 | 0 | 0.00 | 87.62 | 87.62 | 87.62 | 0 |
| 1734368100 | 87.62 | -1.62 | -1.82 | 88.02 | 88.02 | 87.5 | 134 |
| 1734108900 | 89.24 | 0 | 0.00 | 89.24 | 89.24 | 89.24 | 0 |
| 1734022500 | 89.24 | 0 | 0.00 | 89.24 | 89.24 | 89.24 | 0 |
| 1733936100 | 89.24 | -4.62 | -4.92 | 89.64 | 89.64 | 89.24 | 33 |
| 1733849700 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1733763300 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1733504100 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1733417700 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1733331300 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1733244900 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1733158500 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1732899300 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1732812900 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1732726500 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1732640100 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1732553700 | 93.86 | 4.32 | 4.82 | 93.96 | 93.96 | 93.86 | 95 |
| 1732262400 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
| 1732176000 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
| 1732089600 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
| 1732003200 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
| 1731916800 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
| 1731657600 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
| 1731571200 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
| 1731484800 | 89.54 | 0 | 0.00 | 89.54 | 89.54 | 89.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
