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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	4,275,400	27.69	29.20	27.69	28.99	00:00:00
2004-04-23	3,724,400	29.75	30.75	29.65	29.96	00:00:00
2004-04-26	4,840,000	32.00	32.09	30.67	30.86	00:00:00
2004-04-27	3,051,800	31.78	31.79	30.50	30.78	00:00:00
2004-04-28	2,572,600	30.78	30.78	29.20	29.48	00:00:00
2004-04-29	2,575,400	28.75	29.25	28.50	28.56	00:00:00
2004-04-30	3,638,400	28.80	29.15	28.26	28.63	00:00:00
2004-05-03	1,483,800	28.77	29.95	28.77	29.58	00:00:00
2004-05-04	3,400,400	29.75	30.20	29.60	29.83	00:00:00
2004-05-05	2,141,600	30.37	30.39	29.85	30.00	00:00:00
2004-05-06	1,373,200	29.83	29.98	28.92	29.24	00:00:00
2004-05-07	1,419,800	29.10	29.65	27.72	27.80	00:00:00
2004-05-10	3,411,800	27.00	27.21	24.85	26.29	00:00:00
2004-05-11	2,028,000	27.00	27.37	26.70	27.14	00:00:00
2004-05-12	2,079,600	28.35	28.45	26.90	27.89	00:00:00
2004-05-13	1,586,800	28.00	28.37	27.55	27.99	00:00:00
2004-05-14	1,065,000	28.10	28.38	27.54	28.06	00:00:00
2004-05-17	1,179,400	28.10	28.35	27.60	27.74	00:00:00
2004-05-18	1,793,400	28.17	28.42	27.80	28.35	00:00:00
2004-05-19	1,686,400	28.85	29.33	28.30	28.59	00:00:00
2004-05-20	1,671,400	28.65	29.05	28.15	28.24	00:00:00
2004-05-21	1,055,800	28.48	28.75	28.14	28.24	00:00:00
2004-05-24	1,369,200	28.50	29.59	28.45	29.39	00:00:00
2004-05-25	2,982,200	29.98	30.38	29.48	30.08	00:00:00
2004-05-26	1,478,000	30.17	30.50	29.72	30.32	00:00:00
2004-05-27	1,229,000	30.45	30.60	30.00	30.30	00:00:00
2004-05-28	1,895,800	30.34	30.89	30.10	30.85	00:00:00
2004-06-01	1,912,400	30.88	31.70	30.80	31.63	00:00:00
2004-06-02	1,733,600	31.98	31.98	31.43	31.50	00:00:00
2004-06-03	2,087,000	31.50	31.60	30.56	30.71	00:00:00
2004-06-04	1,813,200	30.71	31.11	30.18	30.68	00:00:00
2004-06-07	1,256,400	30.85	31.75	30.85	31.55	00:00:00
2004-06-08	1,745,400	31.55	31.75	31.13	31.35	00:00:00
2004-06-09	972,400	31.25	31.25	30.42	30.45	00:00:00
2004-06-10	656,600	30.50	31.10	30.50	31.01	00:00:00
2004-06-14	1,992,600	31.15	31.35	30.28	31.29	00:00:00
2004-06-15	2,298,200	31.40	32.49	31.40	32.49	00:00:00
2004-06-16	2,575,200	32.49	33.30	32.22	33.17	00:00:00
2004-06-17	2,795,600	33.30	33.83	33.10	33.72	00:00:00
2004-06-18	2,456,800	33.25	33.44	32.70	33.41	00:00:00
2004-06-21	2,408,000	33.50	34.39	33.44	34.15	00:00:00
2004-06-22	1,454,600	34.22	34.76	34.00	34.76	00:00:00
2004-06-23	2,491,000	34.76	35.67	34.61	35.49	00:00:00
2004-06-24	2,682,000	35.50	35.81	35.20	35.37	00:00:00
2004-06-25	5,100,600	35.35	36.50	35.24	36.50	00:00:00
2004-06-28	2,994,000	36.47	36.73	34.71	34.74	00:00:00
2004-06-29	2,181,600	34.75	36.17	34.50	36.00	00:00:00
2004-06-30	1,802,800	36.45	36.50	35.59	36.00	00:00:00
2004-07-01	1,145,200	36.00	36.00	35.40	35.67	00:00:00
2004-07-02	753,800	35.80	35.96	35.43	35.72	00:00:00
2004-07-06	1,799,400	35.83	36.49	35.76	36.19	00:00:00
2004-07-07	1,480,600	35.95	36.98	35.95	36.91	00:00:00
2004-07-08	1,548,000	36.91	37.59	36.52	37.20	00:00:00
2004-07-09	3,780,000	36.70	38.24	36.40	37.87	00:00:00
2004-07-12	1,620,600	38.32	38.54	37.63	37.71	00:00:00
2004-07-13	1,004,800	37.70	37.73	37.07	37.20	00:00:00
2004-07-14	1,607,000	36.85	38.44	36.85	38.38	00:00:00
2004-07-15	1,767,400	38.38	39.10	37.80	38.50	00:00:00
2004-07-16	2,413,400	38.85	39.25	37.91	38.00	00:00:00
2004-07-19	1,171,400	38.12	38.20	37.88	38.01	00:00:00
2004-07-20	1,512,000	38.00	38.40	37.51	38.01	00:00:00
2004-07-21	2,200,600	38.20	38.47	36.10	36.24	00:00:00
2004-07-22	2,106,600	36.15	36.20	34.98	36.13	00:00:00
2004-07-23	1,024,400	36.00	36.65	35.65	35.71	00:00:00
2004-07-26	8,217,600	35.50	35.68	31.52	31.88	00:00:00
2004-07-27	3,228,800	32.00	32.84	31.62	32.75	00:00:00
2004-07-28	2,342,000	32.78	34.05	32.78	33.98	00:00:00
2004-07-29	2,205,400	33.98	34.63	33.78	34.41	00:00:00
2004-07-30	2,140,000	34.41	36.10	34.38	35.84	00:00:00
2004-08-02	2,199,000	35.60	35.60	34.41	34.96	00:00:00
2004-08-03	1,531,200	34.98	35.42	34.95	35.41	00:00:00
2004-08-04	3,606,200	35.00	35.38	34.25	34.26	00:00:00
2004-08-05	2,615,000	34.26	34.45	32.71	32.83	00:00:00
2004-08-06	1,833,000	32.21	32.41	31.62	31.79	00:00:00
2004-08-09	1,052,400	31.70	32.92	31.65	32.60	00:00:00
2004-08-10	1,344,800	32.52	32.80	32.30	32.57	00:00:00
2004-08-11	958,800	32.57	32.77	32.20	32.50	00:00:00
2004-08-12	891,400	32.55	32.68	31.85	32.05	00:00:00
2004-08-13	678,600	32.20	32.49	31.90	32.12	00:00:00
2004-08-16	2,170,400	32.37	34.70	32.37	33.76	00:00:00
2004-08-17	1,271,200	33.97	34.08	32.93	33.05	00:00:00
2004-08-18	852,000	33.05	33.74	32.74	33.71	00:00:00
2004-08-19	1,138,000	33.95	34.40	33.70	33.96	00:00:00
2004-08-20	801,600	33.96	34.45	33.75	33.79	00:00:00
2004-08-23	977,800	33.90	34.43	33.33	33.44	00:00:00
2004-08-24	1,365,600	33.27	33.65	32.87	33.29	00:00:00
2004-08-25	12,033,000	31.00	31.56	29.80	30.34	00:00:00
2004-08-26	2,478,400	30.10	31.09	30.04	31.00	00:00:00
2004-08-27	2,129,800	31.01	32.46	31.00	32.01	00:00:00
2004-08-30	1,141,600	32.10	32.28	31.00	31.11	00:00:00
2004-08-31	1,944,000	31.12	32.18	31.12	32.08	00:00:00
2004-09-01	1,667,400	31.95	32.81	31.84	32.68	00:00:00
2004-09-02	1,298,400	32.80	33.68	32.57	33.54	00:00:00
2004-09-03	830,200	33.39	33.62	33.21	33.45	00:00:00
2004-09-07	1,137,400	33.70	33.84	33.26	33.65	00:00:00
2004-09-08	688,600	33.55	34.06	33.30	33.33	00:00:00
2004-09-09	2,551,200	33.10	34.96	33.01	34.58	00:00:00
2004-09-10	3,371,400	34.80	35.40	33.86	34.14	00:00:00
2004-09-13	2,321,400	34.55	35.45	34.35	35.05	00:00:00
2004-09-14	1,338,800	35.05	35.15	34.40	34.65	00:00:00
2004-09-15	784,400	34.70	34.94	34.21	34.22	00:00:00
2004-09-16	817,200	34.21	34.80	34.21	34.35	00:00:00
2004-09-17	904,000	34.36	34.70	34.07	34.25	00:00:00
2004-09-20	1,659,000	34.25	35.00	34.25	34.68	00:00:00
2004-09-21	2,787,800	34.68	35.32	34.61	35.12	00:00:00
2004-09-22	2,291,600	35.20	35.64	34.91	35.61	00:00:00
2004-09-23	1,641,800	38.25	38.25	35.12	35.16	00:00:00
2004-09-24	1,407,600	35.40	36.19	35.39	35.95	00:00:00
2004-09-27	1,111,000	35.95	35.95	35.15	35.34	00:00:00
2004-09-28	1,917,400	35.45	35.81	35.22	35.69	00:00:00
2004-09-29	1,340,600	35.75	35.75	34.77	35.00	00:00:00
2004-09-30	1,871,600	34.90	35.49	34.76	34.89	00:00:00
2004-10-01	1,972,800	35.13	35.30	34.52	34.76	00:00:00
2004-10-04	1,567,800	34.96	35.11	34.61	34.63	00:00:00
2004-10-05	1,201,400	34.90	36.08	34.90	35.66	00:00:00
2004-10-06	1,822,800	36.00	36.74	35.75	36.58	00:00:00
2004-10-07	1,809,400	36.58	37.05	35.48	35.56	00:00:00
2004-10-08	988,600	35.57	35.94	35.17	35.25	00:00:00
2004-10-11	858,400	35.50	35.81	34.77	35.00	00:00:00
2004-10-12	1,708,800	34.85	34.89	34.33	34.41	00:00:00
2004-10-13	4,625,800	34.41	34.41	32.11	33.31	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 > >>