|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,933,000 | 48.69 | 48.83 | 47.90 | 48.70 | 00:00:00 | | 2005-04-07 | 2,732,600 | 49.00 | 49.25 | 47.95 | 48.22 | 00:00:00 | | 2005-04-08 | 1,702,200 | 48.12 | 48.51 | 47.21 | 47.25 | 00:00:00 | | 2005-04-11 | 1,419,800 | 47.10 | 47.11 | 46.37 | 47.00 | 00:00:00 | | 2005-04-12 | 1,691,800 | 46.85 | 46.94 | 46.02 | 46.66 | 00:00:00 | | 2005-04-13 | 3,255,000 | 46.60 | 46.63 | 44.46 | 44.76 | 00:00:00 | | 2005-04-14 | 4,501,600 | 44.76 | 44.85 | 41.85 | 43.50 | 00:00:00 | | 2005-04-15 | 2,976,200 | 42.95 | 44.25 | 41.96 | 41.97 | 00:00:00 | | 2005-04-18 | 2,728,000 | 41.80 | 43.01 | 41.55 | 42.76 | 00:00:00 | | 2005-04-19 | 2,353,000 | 44.00 | 44.48 | 43.85 | 44.30 | 00:00:00 | | 2005-04-20 | 1,490,200 | 44.43 | 44.68 | 43.05 | 43.06 | 00:00:00 | | 2005-04-21 | 1,872,600 | 43.80 | 44.54 | 43.15 | 44.42 | 00:00:00 | | 2005-04-22 | 1,917,400 | 44.65 | 45.80 | 44.21 | 44.90 | 00:00:00 | | 2005-04-25 | 1,579,000 | 45.25 | 46.35 | 45.00 | 45.40 | 00:00:00 | | 2005-04-26 | 2,043,400 | 45.64 | 45.67 | 44.26 | 44.40 | 00:00:00 | | 2005-04-27 | 2,645,800 | 44.10 | 44.26 | 42.21 | 43.29 | 00:00:00 | | 2005-04-28 | 4,543,200 | 44.05 | 44.41 | 41.85 | 42.67 | 00:00:00 | | 2005-04-29 | 2,907,200 | 43.24 | 44.16 | 42.60 | 43.24 | 00:00:00 | | 2005-05-02 | 2,556,200 | 43.24 | 45.02 | 43.06 | 44.94 | 00:00:00 | | 2005-05-03 | 3,133,200 | 45.70 | 46.50 | 45.12 | 45.50 | 00:00:00 | | 2005-05-04 | 2,239,400 | 45.70 | 46.22 | 45.25 | 46.22 | 00:00:00 | | 2005-05-05 | 3,309,200 | 46.40 | 46.95 | 45.81 | 46.60 | 00:00:00 | | 2005-05-06 | 2,742,000 | 47.15 | 47.91 | 46.85 | 47.77 | 00:00:00 | | 2005-05-09 | 1,989,800 | 47.93 | 48.25 | 47.58 | 48.15 | 00:00:00 | | 2005-05-10 | 1,881,800 | 48.16 | 48.16 | 46.71 | 46.95 | 00:00:00 | | 2005-05-11 | 1,040,600 | 46.96 | 47.55 | 46.80 | 47.45 | 00:00:00 | | 2005-05-12 | 2,800,200 | 47.00 | 47.81 | 44.10 | 44.68 | 00:00:00 | | 2005-05-13 | 3,455,600 | 44.68 | 45.29 | 42.60 | 43.10 | 00:00:00 | | 2005-05-16 | 4,772,000 | 43.00 | 44.10 | 42.48 | 43.85 | 00:00:00 | | 2005-05-17 | 3,008,200 | 43.80 | 45.17 | 43.80 | 45.16 | 00:00:00 | | 2005-05-18 | 2,401,600 | 45.50 | 46.44 | 45.40 | 45.60 | 00:00:00 | | 2005-05-19 | 1,156,200 | 45.73 | 46.14 | 45.24 | 45.95 | 00:00:00 | | 2005-05-20 | 846,000 | 46.20 | 46.20 | 45.50 | 45.72 | 00:00:00 | | 2005-05-23 | 1,420,800 | 45.78 | 46.72 | 45.78 | 46.58 | 00:00:00 | | 2005-05-24 | 1,098,400 | 46.58 | 46.82 | 45.72 | 46.35 | 00:00:00 | | 2005-05-25 | 1,296,000 | 46.70 | 46.74 | 45.48 | 46.36 | 00:00:00 | | 2005-05-26 | 1,410,400 | 46.70 | 47.43 | 46.45 | 47.40 | 00:00:00 | | 2005-05-27 | 1,712,200 | 47.70 | 48.24 | 47.44 | 47.80 | 00:00:00 | | 2005-05-31 | 4,385,600 | 47.80 | 48.22 | 46.73 | 47.85 | 00:00:00 | | 2005-06-01 | 3,899,800 | 47.85 | 50.00 | 47.84 | 50.00 | 00:00:00 | | 2005-06-02 | 2,494,200 | 49.98 | 50.23 | 49.24 | 50.16 | 00:00:00 | | 2005-06-03 | 1,735,400 | 50.06 | 51.18 | 50.03 | 50.59 | 00:00:00 | | 2005-06-06 | 2,224,000 | 50.90 | 51.63 | 50.70 | 51.26 | 00:00:00 | | 2005-06-07 | 2,818,600 | 51.50 | 52.10 | 50.61 | 50.65 | 00:00:00 | | 2005-06-08 | 1,840,000 | 50.75 | 52.04 | 50.35 | 50.49 | 00:00:00 | | 2005-06-09 | 1,826,400 | 50.49 | 52.12 | 50.40 | 52.01 | 00:00:00 | | 2005-06-10 | 2,624,000 | 52.01 | 53.21 | 52.00 | 52.59 | 00:00:00 | | 2005-06-13 | 2,300,200 | 52.49 | 54.10 | 52.20 | 53.61 | 00:00:00 | | 2005-06-14 | 1,453,600 | 53.40 | 53.55 | 53.01 | 53.25 | 00:00:00 | | 2005-06-15 | 2,603,400 | 53.49 | 54.00 | 53.25 | 53.32 | 00:00:00 | | 2005-06-16 | 2,276,400 | 53.70 | 54.25 | 53.45 | 54.02 | 00:00:00 | | 2005-06-17 | 4,170,800 | 54.10 | 54.50 | 53.51 | 54.15 | 00:00:00 | | 2005-06-20 | 1,858,600 | 54.15 | 54.99 | 53.79 | 53.97 | 00:00:00 | | 2005-06-21 | 1,717,200 | 54.05 | 54.30 | 52.83 | 53.11 | 00:00:00 | | 2005-06-22 | 1,290,800 | 53.30 | 53.81 | 52.85 | 53.46 | 00:00:00 | | 2005-06-23 | 1,527,200 | 53.46 | 53.77 | 52.79 | 52.80 | 00:00:00 | | 2005-06-24 | 1,878,000 | 53.05 | 53.49 | 52.12 | 52.28 | 00:00:00 | | 2005-06-27 | 1,329,000 | 52.20 | 53.15 | 52.10 | 53.05 | 00:00:00 | | 2005-06-28 | 1,692,200 | 53.00 | 54.36 | 52.69 | 53.02 | 00:00:00 | | 2005-06-29 | 1,460,600 | 53.02 | 53.73 | 52.61 | 53.51 | 00:00:00 | | 2005-06-30 | 1,297,800 | 53.71 | 54.11 | 53.12 | 53.58 | 00:00:00 | | 2005-07-01 | 2,758,200 | 53.80 | 55.77 | 53.70 | 55.73 | 00:00:00 | | 2005-07-05 | 2,842,600 | 55.98 | 57.89 | 55.94 | 57.81 | 00:00:00 | | 2005-07-06 | 2,205,200 | 58.35 | 58.37 | 57.48 | 57.68 | 00:00:00 | | 2005-07-07 | 1,786,200 | 57.25 | 58.43 | 56.78 | 58.14 | 00:00:00 | | 2005-07-08 | 3,331,600 | 59.30 | 60.23 | 58.50 | 59.31 | 00:00:00 | | 2005-07-11 | 3,346,400 | 59.31 | 61.34 | 59.02 | 59.85 | 00:00:00 | | 2005-07-12 | 2,712,000 | 60.05 | 60.32 | 59.49 | 60.03 | 00:00:00 | | 2005-07-13 | 1,619,800 | 60.03 | 60.26 | 59.37 | 59.65 | 00:00:00 | | 2005-07-14 | 3,166,400 | 59.80 | 60.13 | 57.85 | 58.20 | 00:00:00 | | 2005-07-15 | 3,635,800 | 58.00 | 59.32 | 57.40 | 59.31 | 00:00:00 | | 2005-07-18 | 1,858,000 | 58.50 | 59.82 | 58.50 | 58.98 | 00:00:00 | | 2005-07-19 | 2,730,800 | 59.60 | 63.20 | 59.30 | 63.20 | 00:00:00 | | 2005-07-20 | 4,702,400 | 63.00 | 64.82 | 63.00 | 64.74 | 00:00:00 | | 2005-07-21 | 2,666,600 | 64.74 | 66.14 | 63.83 | 66.05 | 00:00:00 | | 2005-07-22 | 2,842,600 | 66.05 | 67.00 | 64.69 | 66.19 | 00:00:00 | | 2005-07-25 | 2,122,200 | 66.19 | 66.95 | 64.53 | 65.05 | 00:00:00 | | 2005-07-26 | 2,166,600 | 65.06 | 66.20 | 64.75 | 66.15 | 00:00:00 | | 2005-07-27 | 3,065,800 | 66.54 | 67.42 | 65.70 | 66.10 | 00:00:00 | | 2005-07-28 | 3,834,400 | 66.10 | 69.14 | 66.05 | 68.03 | 00:00:00 | | 2005-07-29 | 1,085,600 | 68.03 | 68.33 | 67.21 | 67.36 | 00:00:00 | | 2005-08-01 | 2,105,600 | 67.50 | 69.75 | 67.50 | 69.56 | 00:00:00 | | 2005-08-02 | 3,153,400 | 69.56 | 69.79 | 68.79 | 69.20 | 00:00:00 | | 2005-08-03 | 2,681,800 | 69.21 | 69.89 | 68.90 | 69.04 | 00:00:00 | | 2005-08-04 | 1,181,000 | 68.90 | 69.40 | 68.71 | 68.82 | 00:00:00 | | 2005-08-05 | 1,716,200 | 68.75 | 69.15 | 67.66 | 68.17 | 00:00:00 | | 2005-08-08 | 1,815,200 | 68.47 | 69.88 | 67.95 | 68.07 | 00:00:00 | | 2005-08-09 | 1,961,600 | 68.50 | 68.80 | 68.18 | 68.34 | 00:00:00 | | 2005-08-10 | 2,665,800 | 69.10 | 69.45 | 68.46 | 68.80 | 00:00:00 | | 2005-08-11 | 1,772,400 | 69.01 | 69.89 | 69.01 | 69.70 | 00:00:00 | | 2005-08-12 | 2,071,200 | 69.60 | 69.82 | 68.20 | 69.13 | 00:00:00 | | 2005-08-15 | 1,255,200 | 69.38 | 69.93 | 68.74 | 69.00 | 00:00:00 | | 2005-08-16 | 1,689,000 | 68.30 | 68.82 | 67.41 | 67.52 | 00:00:00 | | 2005-08-17 | 3,070,800 | 67.25 | 67.61 | 65.03 | 65.12 | 00:00:00 | | 2005-08-18 | 3,150,600 | 65.00 | 65.50 | 63.94 | 64.05 | 00:00:00 | | 2005-08-19 | 2,219,800 | 64.39 | 64.80 | 63.87 | 64.39 | 00:00:00 | | 2005-08-22 | 1,307,200 | 64.85 | 65.62 | 64.47 | 64.74 | 00:00:00 | | 2005-08-23 | 1,336,400 | 64.99 | 65.24 | 63.68 | 64.30 | 00:00:00 | | 2005-08-24 | 1,334,800 | 64.05 | 64.62 | 63.54 | 63.68 | 00:00:00 | | 2005-08-25 | 1,372,200 | 63.68 | 63.86 | 63.11 | 63.41 | 00:00:00 | | 2005-08-26 | 2,008,600 | 63.58 | 64.36 | 63.55 | 63.92 | 00:00:00 | | 2005-08-29 | 2,800,400 | 65.75 | 66.40 | 64.35 | 66.29 | 00:00:00 | | 2005-08-30 | 3,626,200 | 66.90 | 69.40 | 66.69 | 68.57 | 00:00:00 | | 2005-08-31 | 2,821,800 | 68.67 | 70.84 | 68.67 | 69.70 | 00:00:00 | | 2005-09-01 | 2,456,800 | 70.10 | 70.94 | 69.82 | 70.01 | 00:00:00 | | 2005-09-02 | 1,893,200 | 69.70 | 69.71 | 67.52 | 68.13 | 00:00:00 | | 2005-09-06 | 1,654,400 | 68.13 | 68.79 | 67.75 | 68.21 | 00:00:00 | | 2005-09-07 | 2,271,400 | 67.96 | 69.18 | 67.25 | 68.70 | 00:00:00 | | 2005-09-08 | 2,987,000 | 68.70 | 72.03 | 68.62 | 71.10 | 00:00:00 | | 2005-09-09 | 2,561,200 | 71.80 | 74.44 | 71.02 | 74.06 | 00:00:00 | | 2005-09-12 | 2,372,200 | 73.50 | 74.70 | 72.60 | 72.86 | 00:00:00 | | 2005-09-13 | 1,688,600 | 72.51 | 73.05 | 71.66 | 71.82 | 00:00:00 | | 2005-09-14 | 1,388,400 | 72.07 | 72.72 | 71.41 | 72.63 | 00:00:00 | | 2005-09-15 | 1,328,000 | 73.05 | 73.45 | 72.30 | 73.37 | 00:00:00 | | 2005-09-16 | 2,967,200 | 73.60 | 76.25 | 73.54 | 75.74 | 00:00:00 | | 2005-09-19 | 3,913,600 | 75.75 | 77.20 | 73.84 | 74.17 | 00:00:00 | | 2005-09-20 | 2,148,200 | 73.92 | 74.30 | 72.45 | 72.50 | 00:00:00 | | 2005-09-21 | 3,027,400 | 73.10 | 74.77 | 73.10 | 73.24 | 00:00:00 | | 2005-09-22 | 2,425,800 | 73.80 | 74.00 | 71.42 | 72.70 | 00:00:00 | | 2005-09-23 | 2,496,200 | 70.20 | 72.77 | 69.74 | 72.37 | 00:00:00 | | 2005-09-26 | 1,811,600 | 71.40 | 74.48 | 71.34 | 73.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
