TR4DER - CONSOL Energy Inc [CNX] Historical Prices

CONSOL Energy Inc - [Ticker: CNX]
Last Trade	13.78	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.09 (+1.01%)	Open	13.70
High	13.88	Low	13.63
Volume	1,873,966	Average Volume (3m)	0
Yield		Bid / Ask	16.51 x 3,500 - 16.52 x 2,400
Former Close	13.69	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CNX quotes from 2000-01-01 to 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	290,200	10.01	10.31	9.83	9.95	00:00:00
2000-01-04	390,600	9.83	10.19	9.70	9.76	00:00:00
2000-01-05	359,200	9.76	10.01	9.70	9.89	00:00:00
2000-01-06	96,000	10.01	10.56	10.01	10.31	00:00:00
2000-01-07	98,600	10.31	10.74	10.31	10.62	00:00:00
2000-01-10	66,800	10.74	10.80	10.50	10.68	00:00:00
2000-01-11	63,600	10.68	10.68	10.37	10.56	00:00:00
2000-01-12	438,800	10.44	10.86	10.31	10.74	00:00:00
2000-01-13	138,600	10.74	11.47	10.68	11.29	00:00:00
2000-01-14	290,600	11.29	11.47	11.11	11.23	00:00:00
2000-01-18	74,800	11.35	11.66	11.23	11.41	00:00:00
2000-01-19	45,000	11.29	11.47	11.23	11.23	00:00:00
2000-01-20	87,200	11.35	11.66	11.35	11.53	00:00:00
2000-01-21	251,000	11.53	11.84	11.53	11.60	00:00:00
2000-01-24	104,800	11.72	11.90	11.53	11.60	00:00:00
2000-01-25	145,600	11.47	11.66	11.35	11.47	00:00:00
2000-01-26	237,200	11.23	11.47	10.50	10.56	00:00:00
2000-01-27	80,200	10.68	11.29	10.68	11.23	00:00:00
2000-01-28	131,800	11.11	11.90	11.11	11.84	00:00:00
2000-01-31	72,000	11.78	11.90	11.66	11.84	00:00:00
2000-02-01	117,200	11.90	11.96	11.47	11.66	00:00:00
2000-02-02	85,200	11.78	12.14	11.66	11.84	00:00:00
2000-02-03	83,000	11.84	12.14	11.84	11.96	00:00:00
2000-02-04	167,800	11.90	11.96	11.60	11.78	00:00:00
2000-02-07	143,600	11.78	11.78	11.41	11.60	00:00:00
2000-02-08	460,000	11.50	12.06	11.50	12.06	00:00:00
2000-02-09	330,200	12.06	12.62	12.06	12.56	00:00:00
2000-02-10	51,400	12.44	12.44	12.31	12.44	00:00:00
2000-02-11	83,600	12.44	12.50	12.00	12.06	00:00:00
2000-02-14	32,600	12.06	12.44	12.06	12.19	00:00:00
2000-02-15	37,800	12.25	12.25	12.00	12.06	00:00:00
2000-02-16	67,000	12.19	12.38	12.12	12.25	00:00:00
2000-02-17	64,400	12.25	12.38	12.06	12.19	00:00:00
2000-02-18	63,400	12.19	12.31	12.00	12.25	00:00:00
2000-02-22	60,800	12.12	12.38	12.09	12.19	00:00:00
2000-02-23	534	6.09	6.13	5.81	5.81	00:00:00
2000-02-24	87,400	11.75	11.81	11.62	11.62	00:00:00
2000-02-25	62,000	11.69	11.94	11.56	11.56	00:00:00
2000-02-28	73,400	11.50	11.56	11.31	11.38	00:00:00
2000-02-29	96,800	11.50	11.62	11.25	11.62	00:00:00
2000-03-01	90,200	11.62	11.62	11.25	11.38	00:00:00
2000-03-02	91,600	11.38	11.44	11.25	11.44	00:00:00
2000-03-03	161,000	11.38	11.50	11.31	11.50	00:00:00
2000-03-06	50,800	11.50	11.69	11.44	11.62	00:00:00
2000-03-07	242,400	11.62	11.62	11.56	11.62	00:00:00
2000-03-08	16,000	11.62	11.62	11.38	11.44	00:00:00
2000-03-09	30,800	11.56	11.62	11.50	11.56	00:00:00
2000-03-10	104,200	11.56	11.56	11.31	11.38	00:00:00
2000-03-13	41,200	11.44	11.44	11.25	11.31	00:00:00
2000-03-14	59,800	11.31	11.44	11.31	11.38	00:00:00
2000-03-15	106,000	11.50	11.50	11.31	11.44	00:00:00
2000-03-16	88,000	11.44	11.50	11.31	11.38	00:00:00
2000-03-17	40,000	11.25	11.44	11.25	11.38	00:00:00
2000-03-20	41,400	11.31	11.31	11.00	11.25	00:00:00
2000-03-21	82,800	11.12	11.44	11.12	11.31	00:00:00
2000-03-22	27,600	11.19	11.38	10.88	11.00	00:00:00
2000-03-23	108,400	11.00	11.25	11.00	11.12	00:00:00
2000-03-24	103,800	11.25	11.50	10.94	11.00	00:00:00
2000-03-27	54,000	11.00	11.44	11.00	11.44	00:00:00
2000-03-28	98,200	11.38	11.44	11.06	11.06	00:00:00
2000-03-29	146,400	11.06	11.06	10.56	10.69	00:00:00
2000-03-30	153,200	10.69	10.94	10.56	10.56	00:00:00
2000-03-31	219,200	10.69	11.12	10.56	10.62	00:00:00
2000-04-03	265,400	10.75	11.19	10.62	10.88	00:00:00
2000-04-04	62,800	10.75	10.94	10.69	10.81	00:00:00
2000-04-05	72,000	10.81	11.25	10.75	10.94	00:00:00
2000-04-06	36,800	10.94	11.00	10.94	11.00	00:00:00
2000-04-07	94,600	11.06	11.06	10.94	11.00	00:00:00
2000-04-10	296,800	11.00	11.06	10.38	10.38	00:00:00
2000-04-11	126,000	10.50	10.62	10.44	10.50	00:00:00
2000-04-12	89,800	10.62	10.75	10.50	10.56	00:00:00
2000-04-13	71,400	10.56	10.69	10.19	10.19	00:00:00
2000-04-14	67,000	10.06	10.38	10.06	10.38	00:00:00
2000-04-17	52,000	10.25	10.50	10.12	10.50	00:00:00
2000-04-18	90,400	10.44	10.50	10.31	10.44	00:00:00
2000-04-19	1,028,200	10.38	10.50	10.38	10.50	00:00:00
2000-04-20	71,000	10.44	10.62	10.44	10.50	00:00:00
2000-04-24	32,800	10.50	10.50	10.31	10.44	00:00:00
2000-04-25	366,400	10.38	10.50	10.38	10.50	00:00:00
2000-04-26	262,200	10.50	10.50	10.12	10.25	00:00:00
2000-04-27	81,800	10.25	10.38	10.06	10.12	00:00:00
2000-04-28	135,400	10.12	10.38	9.94	10.38	00:00:00
2000-05-01	121,400	10.88	11.44	10.81	11.38	00:00:00
2000-05-02	177,600	11.38	12.06	11.12	11.50	00:00:00
2000-05-03	26,200	11.50	11.75	11.44	11.69	00:00:00
2000-05-04	77,000	11.69	11.69	11.25	11.31	00:00:00
2000-05-05	32,000	11.44	11.75	11.44	11.69	00:00:00
2000-05-08	26,200	11.62	11.62	11.50	11.56	00:00:00
2000-05-09	61,600	11.12	11.75	11.12	11.75	00:00:00
2000-05-10	50,200	11.62	11.69	11.06	11.38	00:00:00
2000-05-11	52,200	11.38	11.44	11.00	11.06	00:00:00
2000-05-12	63,200	11.06	11.06	10.56	10.75	00:00:00
2000-05-15	61,800	10.88	10.88	10.56	10.62	00:00:00
2000-05-16	62,800	10.75	11.12	10.69	11.12	00:00:00
2000-05-17	64,400	11.19	11.75	11.19	11.69	00:00:00
2000-05-18	88,400	11.69	11.75	11.25	11.25	00:00:00
2000-05-19	57,600	11.25	11.69	11.25	11.62	00:00:00
2000-05-22	60,800	11.69	12.00	11.69	12.00	00:00:00
2000-05-23	299,200	12.00	13.00	12.00	12.62	00:00:00
2000-05-24	64,000	12.62	12.75	12.50	12.69	00:00:00
2000-05-25	127,000	12.62	13.00	12.62	12.88	00:00:00
2000-05-26	95,200	12.88	12.94	12.06	12.38	00:00:00
2000-05-30	73,400	12.44	12.69	12.38	12.50	00:00:00
2000-05-31	92,400	12.62	12.94	12.50	12.50	00:00:00
2000-06-01	249,600	12.50	13.12	12.50	13.12	00:00:00
2000-06-02	804	6.56	6.81	6.56	6.69	00:00:00
2000-06-05	263,200	13.88	13.94	13.62	13.75	00:00:00
2000-06-06	224,400	13.62	13.81	13.50	13.81	00:00:00
2000-06-07	85,200	13.69	13.94	13.56	13.94	00:00:00
2000-06-08	36,200	13.81	14.00	13.75	13.75	00:00:00
2000-06-09	608	6.84	6.97	6.72	6.97	00:00:00
2000-06-12	160,800	13.81	14.31	13.81	14.31	00:00:00
2000-06-13	95,600	14.31	14.44	13.94	14.38	00:00:00
2000-06-14	441,400	14.75	16.25	14.75	15.62	00:00:00
2000-06-15	297,000	15.56	16.19	15.31	15.62	00:00:00
2000-06-16	224,200	15.75	16.19	15.38	16.12	00:00:00
2000-06-19	174,200	15.94	15.94	15.62	15.81	00:00:00
2000-06-20	187,400	15.12	17.12	14.94	17.00	00:00:00
2000-06-21	234,800	16.88	16.88	15.75	16.25	00:00:00
2000-06-22	170,000	16.25	16.31	15.50	15.94	00:00:00
2000-06-23	188,000	16.19	16.31	15.81	16.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>