|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,625,800 | 34.41 | 34.41 | 32.11 | 33.31 | 00:00:00 | | 2004-10-14 | 2,648,600 | 33.77 | 34.73 | 33.69 | 33.94 | 00:00:00 | | 2004-10-15 | 2,171,200 | 33.85 | 34.13 | 33.37 | 33.88 | 00:00:00 | | 2004-10-18 | 1,630,600 | 33.80 | 34.64 | 33.63 | 33.90 | 00:00:00 | | 2004-10-19 | 1,641,000 | 33.90 | 34.18 | 32.91 | 32.99 | 00:00:00 | | 2004-10-20 | 2,138,600 | 32.50 | 34.25 | 32.50 | 34.25 | 00:00:00 | | 2004-10-21 | 1,583,000 | 34.45 | 35.25 | 34.30 | 35.22 | 00:00:00 | | 2004-10-22 | 2,149,400 | 35.32 | 36.00 | 35.27 | 35.80 | 00:00:00 | | 2004-10-25 | 1,277,400 | 35.81 | 36.33 | 35.64 | 35.95 | 00:00:00 | | 2004-10-26 | 2,566,600 | 36.60 | 37.40 | 36.34 | 37.23 | 00:00:00 | | 2004-10-27 | 1,850,600 | 37.10 | 37.23 | 36.06 | 36.25 | 00:00:00 | | 2004-10-28 | 1,884,200 | 35.00 | 35.90 | 34.96 | 34.97 | 00:00:00 | | 2004-10-29 | 1,887,600 | 35.40 | 36.49 | 35.30 | 35.40 | 00:00:00 | | 2004-11-01 | 2,735,600 | 36.10 | 36.34 | 35.73 | 35.95 | 00:00:00 | | 2004-11-02 | 1,901,400 | 35.95 | 36.08 | 35.22 | 35.36 | 00:00:00 | | 2004-11-03 | 3,043,800 | 36.35 | 37.30 | 36.35 | 37.00 | 00:00:00 | | 2004-11-04 | 1,365,200 | 37.00 | 37.71 | 36.87 | 37.58 | 00:00:00 | | 2004-11-05 | 923,000 | 37.45 | 37.80 | 37.05 | 37.20 | 00:00:00 | | 2004-11-08 | 1,488,200 | 37.21 | 37.36 | 36.50 | 36.60 | 00:00:00 | | 2004-11-09 | 4,360,200 | 36.46 | 37.10 | 35.97 | 35.97 | 00:00:00 | | 2004-11-10 | 2,220,600 | 35.98 | 36.59 | 35.86 | 35.98 | 00:00:00 | | 2004-11-11 | 1,246,600 | 36.15 | 36.55 | 36.10 | 36.25 | 00:00:00 | | 2004-11-12 | 2,316,600 | 36.18 | 37.90 | 36.15 | 37.40 | 00:00:00 | | 2004-11-15 | 1,259,000 | 37.40 | 37.50 | 36.76 | 37.01 | 00:00:00 | | 2004-11-16 | 2,227,600 | 37.01 | 38.20 | 37.01 | 37.36 | 00:00:00 | | 2004-11-17 | 2,328,800 | 37.40 | 39.04 | 37.40 | 38.87 | 00:00:00 | | 2004-11-18 | 1,958,400 | 38.85 | 39.14 | 38.55 | 38.93 | 00:00:00 | | 2004-11-19 | 2,418,800 | 39.10 | 39.90 | 38.90 | 39.81 | 00:00:00 | | 2004-11-22 | 3,027,000 | 40.00 | 41.15 | 40.00 | 40.89 | 00:00:00 | | 2004-11-23 | 1,568,800 | 40.89 | 40.94 | 40.02 | 40.15 | 00:00:00 | | 2004-11-24 | 1,720,200 | 40.18 | 41.79 | 40.18 | 41.66 | 00:00:00 | | 2004-11-26 | 1,944,400 | 42.40 | 43.17 | 42.30 | 42.93 | 00:00:00 | | 2004-11-29 | 2,220,200 | 43.70 | 43.90 | 41.90 | 42.59 | 00:00:00 | | 2004-11-30 | 2,424,800 | 42.40 | 42.78 | 42.10 | 42.70 | 00:00:00 | | 2004-12-01 | 3,682,000 | 42.70 | 43.05 | 42.07 | 42.40 | 00:00:00 | | 2004-12-02 | 6,548,800 | 42.18 | 42.40 | 39.90 | 40.50 | 00:00:00 | | 2004-12-03 | 4,121,000 | 40.17 | 41.31 | 40.12 | 41.24 | 00:00:00 | | 2004-12-06 | 1,753,800 | 41.30 | 41.58 | 40.07 | 40.62 | 00:00:00 | | 2004-12-07 | 2,101,000 | 40.62 | 40.66 | 38.99 | 39.34 | 00:00:00 | | 2004-12-08 | 2,877,600 | 38.13 | 39.32 | 37.89 | 38.97 | 00:00:00 | | 2004-12-09 | 1,319,800 | 38.58 | 39.45 | 38.27 | 39.32 | 00:00:00 | | 2004-12-10 | 1,329,200 | 39.48 | 40.10 | 38.75 | 38.85 | 00:00:00 | | 2004-12-13 | 2,438,200 | 39.25 | 40.35 | 39.19 | 40.11 | 00:00:00 | | 2004-12-14 | 2,023,200 | 40.33 | 40.67 | 39.59 | 40.02 | 00:00:00 | | 2004-12-15 | 1,635,800 | 40.20 | 40.56 | 39.99 | 40.38 | 00:00:00 | | 2004-12-16 | 2,771,200 | 40.80 | 41.22 | 39.73 | 39.85 | 00:00:00 | | 2004-12-17 | 2,240,800 | 40.75 | 41.35 | 40.12 | 41.25 | 00:00:00 | | 2004-12-20 | 1,422,200 | 41.24 | 41.27 | 40.27 | 40.35 | 00:00:00 | | 2004-12-21 | 3,128,800 | 41.95 | 42.20 | 41.44 | 41.97 | 00:00:00 | | 2004-12-22 | 1,236,200 | 42.30 | 42.50 | 40.98 | 41.19 | 00:00:00 | | 2004-12-23 | 800,800 | 41.23 | 41.92 | 40.98 | 41.18 | 00:00:00 | | 2004-12-27 | 903,000 | 41.65 | 41.85 | 40.45 | 40.55 | 00:00:00 | | 2004-12-28 | 1,571,200 | 40.63 | 41.25 | 40.63 | 41.00 | 00:00:00 | | 2004-12-29 | 916,200 | 41.35 | 41.35 | 40.76 | 41.18 | 00:00:00 | | 2004-12-30 | 1,340,400 | 41.08 | 41.08 | 40.19 | 40.42 | 00:00:00 | | 2004-12-31 | 648,600 | 40.67 | 41.44 | 40.45 | 41.05 | 00:00:00 | | 2005-01-03 | 3,790,800 | 41.05 | 41.05 | 39.52 | 39.86 | 00:00:00 | | 2005-01-04 | 1,864,600 | 39.93 | 40.26 | 38.57 | 38.65 | 00:00:00 | | 2005-01-05 | 1,863,400 | 38.80 | 39.15 | 37.74 | 37.90 | 00:00:00 | | 2005-01-06 | 1,654,800 | 37.95 | 38.75 | 37.86 | 38.33 | 00:00:00 | | 2005-01-07 | 1,182,000 | 38.40 | 38.70 | 38.14 | 38.30 | 00:00:00 | | 2005-01-10 | 1,642,000 | 38.55 | 39.22 | 38.32 | 38.40 | 00:00:00 | | 2005-01-11 | 1,237,400 | 38.70 | 38.84 | 37.95 | 37.96 | 00:00:00 | | 2005-01-12 | 1,855,800 | 38.03 | 38.75 | 37.16 | 38.75 | 00:00:00 | | 2005-01-13 | 3,109,600 | 38.85 | 40.51 | 38.59 | 40.12 | 00:00:00 | | 2005-01-14 | 1,665,400 | 40.25 | 40.65 | 40.05 | 40.30 | 00:00:00 | | 2005-01-18 | 1,695,400 | 40.85 | 41.36 | 40.58 | 40.82 | 00:00:00 | | 2005-01-19 | 1,227,000 | 40.83 | 41.50 | 40.08 | 40.23 | 00:00:00 | | 2005-01-20 | 1,358,800 | 39.85 | 40.50 | 39.51 | 39.98 | 00:00:00 | | 2005-01-21 | 1,254,800 | 40.25 | 40.64 | 39.97 | 40.01 | 00:00:00 | | 2005-01-24 | 1,017,400 | 40.37 | 40.80 | 39.50 | 39.67 | 00:00:00 | | 2005-01-25 | 1,259,200 | 40.00 | 40.15 | 39.28 | 39.42 | 00:00:00 | | 2005-01-26 | 1,013,000 | 39.42 | 39.98 | 39.01 | 39.75 | 00:00:00 | | 2005-01-27 | 4,757,800 | 41.40 | 42.91 | 41.09 | 42.69 | 00:00:00 | | 2005-01-28 | 2,358,400 | 42.23 | 42.45 | 41.55 | 41.72 | 00:00:00 | | 2005-01-31 | 2,191,600 | 41.72 | 42.76 | 41.69 | 42.19 | 00:00:00 | | 2005-02-01 | 1,696,600 | 42.76 | 43.00 | 42.34 | 42.50 | 00:00:00 | | 2005-02-02 | 1,562,000 | 42.50 | 43.23 | 41.93 | 42.72 | 00:00:00 | | 2005-02-03 | 1,622,800 | 42.73 | 42.95 | 42.25 | 42.64 | 00:00:00 | | 2005-02-04 | 2,414,600 | 42.84 | 43.98 | 42.66 | 43.68 | 00:00:00 | | 2005-02-07 | 1,325,200 | 43.85 | 44.05 | 43.29 | 43.53 | 00:00:00 | | 2005-02-08 | 1,799,000 | 42.60 | 43.70 | 41.75 | 43.61 | 00:00:00 | | 2005-02-09 | 1,328,000 | 43.57 | 43.87 | 43.11 | 43.26 | 00:00:00 | | 2005-02-10 | 1,194,600 | 43.48 | 43.70 | 43.15 | 43.35 | 00:00:00 | | 2005-02-11 | 1,495,400 | 43.30 | 44.39 | 43.12 | 43.96 | 00:00:00 | | 2005-02-14 | 1,082,800 | 44.05 | 44.45 | 43.65 | 43.77 | 00:00:00 | | 2005-02-15 | 6,733,800 | 43.60 | 43.84 | 41.57 | 41.90 | 00:00:00 | | 2005-02-16 | 6,057,600 | 40.52 | 43.84 | 40.50 | 43.01 | 00:00:00 | | 2005-02-17 | 2,494,200 | 42.72 | 43.20 | 41.61 | 41.91 | 00:00:00 | | 2005-02-18 | 2,215,800 | 41.89 | 43.36 | 41.88 | 43.20 | 00:00:00 | | 2005-02-22 | 3,186,000 | 42.00 | 42.90 | 41.11 | 41.19 | 00:00:00 | | 2005-02-23 | 1,983,800 | 41.20 | 42.20 | 40.80 | 41.69 | 00:00:00 | | 2005-02-24 | 3,134,400 | 41.93 | 43.84 | 41.90 | 43.55 | 00:00:00 | | 2005-02-25 | 4,165,000 | 44.00 | 46.12 | 44.00 | 45.75 | 00:00:00 | | 2005-02-28 | 4,582,600 | 45.75 | 46.62 | 44.60 | 45.84 | 00:00:00 | | 2005-03-01 | 2,692,200 | 45.65 | 45.66 | 43.97 | 44.07 | 00:00:00 | | 2005-03-02 | 1,424,800 | 43.80 | 44.92 | 43.65 | 44.86 | 00:00:00 | | 2005-03-03 | 2,113,400 | 45.20 | 45.70 | 45.15 | 45.30 | 00:00:00 | | 2005-03-04 | 2,886,800 | 46.00 | 46.73 | 45.78 | 46.50 | 00:00:00 | | 2005-03-07 | 3,287,200 | 46.60 | 47.20 | 46.00 | 46.57 | 00:00:00 | | 2005-03-08 | 2,211,800 | 46.58 | 47.08 | 45.90 | 46.21 | 00:00:00 | | 2005-03-09 | 3,449,000 | 46.75 | 47.09 | 45.50 | 45.64 | 00:00:00 | | 2005-03-10 | 4,152,600 | 45.65 | 45.77 | 43.13 | 43.63 | 00:00:00 | | 2005-03-11 | 2,739,200 | 43.88 | 45.88 | 43.88 | 45.51 | 00:00:00 | | 2005-03-14 | 1,531,000 | 45.51 | 45.85 | 44.50 | 45.26 | 00:00:00 | | 2005-03-15 | 1,136,600 | 44.85 | 45.82 | 44.81 | 45.12 | 00:00:00 | | 2005-03-16 | 1,937,400 | 45.09 | 45.58 | 44.09 | 45.08 | 00:00:00 | | 2005-03-17 | 4,085,000 | 46.50 | 48.40 | 45.65 | 48.25 | 00:00:00 | | 2005-03-18 | 2,041,400 | 48.25 | 48.32 | 47.63 | 48.04 | 00:00:00 | | 2005-03-21 | 3,017,000 | 48.60 | 49.25 | 48.21 | 48.31 | 00:00:00 | | 2005-03-22 | 2,536,200 | 48.25 | 49.24 | 47.27 | 47.46 | 00:00:00 | | 2005-03-23 | 2,336,800 | 47.21 | 47.22 | 45.35 | 45.58 | 00:00:00 | | 2005-03-24 | 1,673,800 | 45.70 | 46.57 | 45.59 | 46.28 | 00:00:00 | | 2005-03-28 | 2,311,400 | 46.28 | 46.29 | 45.34 | 46.16 | 00:00:00 | | 2005-03-29 | 3,634,200 | 45.95 | 46.61 | 44.31 | 44.47 | 00:00:00 | | 2005-03-30 | 3,525,200 | 44.47 | 45.90 | 43.62 | 45.61 | 00:00:00 | | 2005-03-31 | 2,127,800 | 47.15 | 47.47 | 46.15 | 47.02 | 00:00:00 | | 2005-04-01 | 2,629,200 | 48.00 | 48.11 | 47.43 | 47.99 | 00:00:00 | | 2005-04-04 | 2,806,000 | 48.30 | 48.90 | 47.50 | 48.90 | 00:00:00 | | 2005-04-05 | 1,964,200 | 48.90 | 49.23 | 48.45 | 48.80 | 00:00:00 | | 2005-04-06 | 1,933,000 | 48.69 | 48.83 | 47.90 | 48.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
