|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,811,600 | 71.40 | 74.48 | 71.34 | 73.78 | 00:00:00 | | 2005-09-27 | 2,167,200 | 73.68 | 73.68 | 71.51 | 72.30 | 00:00:00 | | 2005-09-28 | 2,386,400 | 72.55 | 74.34 | 72.55 | 73.96 | 00:00:00 | | 2005-09-29 | 2,070,600 | 74.40 | 76.00 | 74.00 | 75.96 | 00:00:00 | | 2005-09-30 | 1,918,000 | 75.96 | 77.45 | 75.63 | 76.27 | 00:00:00 | | 2005-10-03 | 3,201,200 | 77.50 | 79.73 | 77.27 | 79.03 | 00:00:00 | | 2005-10-04 | 2,170,800 | 79.81 | 79.81 | 75.53 | 75.85 | 00:00:00 | | 2005-10-05 | 3,891,400 | 76.00 | 76.00 | 71.18 | 71.45 | 00:00:00 | | 2005-10-06 | 4,038,800 | 71.00 | 71.37 | 68.11 | 69.25 | 00:00:00 | | 2005-10-07 | 2,732,000 | 70.40 | 72.43 | 68.93 | 72.21 | 00:00:00 | | 2005-10-10 | 2,644,400 | 73.80 | 74.77 | 71.23 | 72.18 | 00:00:00 | | 2005-10-11 | 2,193,800 | 72.50 | 74.04 | 72.10 | 73.06 | 00:00:00 | | 2005-10-12 | 2,386,000 | 73.07 | 73.88 | 70.40 | 70.69 | 00:00:00 | | 2005-10-13 | 3,881,000 | 70.65 | 70.85 | 66.23 | 69.69 | 00:00:00 | | 2005-10-14 | 2,462,400 | 69.69 | 71.65 | 67.69 | 71.44 | 00:00:00 | | 2005-10-17 | 3,185,800 | 72.55 | 74.83 | 72.55 | 74.17 | 00:00:00 | | 2005-10-18 | 2,711,400 | 73.20 | 74.01 | 69.40 | 69.51 | 00:00:00 | | 2005-10-19 | 4,181,800 | 69.52 | 69.85 | 66.04 | 69.62 | 00:00:00 | | 2005-10-20 | 4,514,200 | 69.63 | 70.25 | 64.31 | 64.88 | 00:00:00 | | 2005-10-21 | 2,793,400 | 64.39 | 66.45 | 64.39 | 65.85 | 00:00:00 | | 2005-10-24 | 2,387,600 | 66.95 | 69.10 | 66.50 | 69.04 | 00:00:00 | | 2005-10-25 | 1,830,200 | 68.50 | 70.73 | 68.15 | 69.34 | 00:00:00 | | 2005-10-26 | 2,705,200 | 69.34 | 70.94 | 67.50 | 68.09 | 00:00:00 | | 2005-10-27 | 8,139,400 | 68.09 | 68.20 | 61.15 | 61.74 | 00:00:00 | | 2005-10-28 | 6,799,400 | 61.74 | 62.48 | 58.29 | 62.10 | 00:00:00 | | 2005-10-31 | 4,743,600 | 62.50 | 63.60 | 60.60 | 60.90 | 00:00:00 | | 2005-11-01 | 7,370,000 | 60.90 | 60.90 | 57.33 | 59.68 | 00:00:00 | | 2005-11-02 | 4,775,600 | 60.00 | 62.17 | 59.85 | 60.85 | 00:00:00 | | 2005-11-03 | 5,265,400 | 61.50 | 63.75 | 61.42 | 62.78 | 00:00:00 | | 2005-11-04 | 3,104,000 | 62.79 | 62.80 | 59.91 | 60.00 | 00:00:00 | | 2005-11-07 | 5,308,200 | 61.98 | 61.98 | 59.33 | 60.55 | 00:00:00 | | 2005-11-08 | 3,001,800 | 60.70 | 61.40 | 59.75 | 60.26 | 00:00:00 | | 2005-11-09 | 5,039,000 | 60.41 | 60.53 | 57.82 | 57.90 | 00:00:00 | | 2005-11-10 | 8,032,800 | 57.90 | 58.75 | 53.60 | 54.12 | 00:00:00 | | 2005-11-11 | 4,650,600 | 54.50 | 57.79 | 54.25 | 57.55 | 00:00:00 | | 2005-11-14 | 6,398,800 | 58.39 | 58.65 | 55.12 | 55.50 | 00:00:00 | | 2005-11-15 | 5,846,600 | 55.49 | 58.92 | 55.09 | 56.51 | 00:00:00 | | 2005-11-16 | 3,751,800 | 57.00 | 57.87 | 56.31 | 57.87 | 00:00:00 | | 2005-11-17 | 4,651,200 | 58.90 | 60.18 | 58.35 | 59.80 | 00:00:00 | | 2005-11-18 | 3,693,000 | 60.70 | 60.70 | 58.15 | 58.50 | 00:00:00 | | 2005-11-21 | 2,807,800 | 59.00 | 60.54 | 58.11 | 60.54 | 00:00:00 | | 2005-11-22 | 4,663,800 | 60.66 | 62.54 | 60.22 | 62.21 | 00:00:00 | | 2005-11-23 | 3,734,400 | 61.96 | 64.49 | 61.74 | 63.50 | 00:00:00 | | 2005-11-25 | 1,256,600 | 63.49 | 64.72 | 63.10 | 63.22 | 00:00:00 | | 2005-11-28 | 3,466,600 | 63.00 | 63.01 | 61.10 | 61.70 | 00:00:00 | | 2005-11-29 | 5,139,600 | 63.00 | 64.25 | 62.64 | 63.55 | 00:00:00 | | 2005-11-30 | 4,032,200 | 64.30 | 65.05 | 63.61 | 64.72 | 00:00:00 | | 2005-12-01 | 3,287,800 | 65.50 | 66.17 | 64.76 | 65.77 | 00:00:00 | | 2005-12-02 | 2,453,200 | 65.77 | 65.80 | 64.00 | 65.33 | 00:00:00 | | 2005-12-05 | 3,526,600 | 65.57 | 66.45 | 64.61 | 64.77 | 00:00:00 | | 2005-12-06 | 2,864,400 | 64.79 | 65.88 | 64.11 | 65.42 | 00:00:00 | | 2005-12-07 | 1,951,400 | 66.05 | 66.30 | 63.85 | 64.36 | 00:00:00 | | 2005-12-08 | 2,621,400 | 63.50 | 64.84 | 63.20 | 64.68 | 00:00:00 | | 2005-12-09 | 2,376,200 | 64.70 | 64.70 | 62.11 | 63.04 | 00:00:00 | | 2005-12-12 | 2,203,000 | 64.00 | 64.15 | 62.63 | 63.34 | 00:00:00 | | 2005-12-13 | 2,585,000 | 63.70 | 64.18 | 63.25 | 63.60 | 00:00:00 | | 2005-12-14 | 2,318,400 | 63.60 | 65.52 | 63.49 | 65.04 | 00:00:00 | | 2005-12-15 | 3,071,000 | 65.17 | 66.11 | 64.37 | 66.02 | 00:00:00 | | 2005-12-16 | 3,063,400 | 66.12 | 66.17 | 64.94 | 65.06 | 00:00:00 | | 2005-12-19 | 2,542,800 | 65.31 | 66.69 | 65.14 | 65.51 | 00:00:00 | | 2005-12-20 | 1,866,000 | 65.26 | 66.07 | 64.10 | 64.57 | 00:00:00 | | 2005-12-21 | 2,157,800 | 65.35 | 66.11 | 64.86 | 65.85 | 00:00:00 | | 2005-12-22 | 1,662,200 | 66.47 | 67.45 | 65.85 | 67.12 | 00:00:00 | | 2005-12-23 | 2,099,000 | 67.10 | 67.11 | 65.45 | 66.85 | 00:00:00 | | 2005-12-27 | 2,593,400 | 67.80 | 67.80 | 63.24 | 64.17 | 00:00:00 | | 2005-12-28 | 1,637,000 | 64.17 | 65.15 | 63.10 | 64.62 | 00:00:00 | | 2005-12-29 | 1,404,200 | 64.80 | 65.04 | 63.90 | 64.49 | 00:00:00 | | 2005-12-30 | 1,068,400 | 64.05 | 65.40 | 63.76 | 65.18 | 00:00:00 | | 2006-01-03 | 2,262,400 | 66.17 | 68.00 | 65.86 | 67.74 | 00:00:00 | | 2006-01-04 | 2,012,000 | 67.20 | 69.26 | 66.72 | 69.18 | 00:00:00 | | 2006-01-05 | 3,260,600 | 68.90 | 69.10 | 66.33 | 68.02 | 00:00:00 | | 2006-01-06 | 1,840,200 | 69.02 | 69.85 | 68.55 | 69.02 | 00:00:00 | | 2006-01-09 | 2,298,000 | 69.02 | 69.03 | 67.02 | 67.40 | 00:00:00 | | 2006-01-10 | 3,631,600 | 67.25 | 69.22 | 66.78 | 68.97 | 00:00:00 | | 2006-01-11 | 3,078,000 | 69.10 | 70.87 | 68.35 | 70.60 | 00:00:00 | | 2006-01-12 | 3,833,400 | 71.15 | 73.42 | 70.90 | 71.40 | 00:00:00 | | 2006-01-13 | 2,329,200 | 71.05 | 73.19 | 70.90 | 72.81 | 00:00:00 | | 2006-01-17 | 2,851,000 | 74.25 | 74.45 | 72.32 | 72.95 | 00:00:00 | | 2006-01-18 | 2,122,400 | 72.30 | 72.73 | 70.18 | 71.84 | 00:00:00 | | 2006-01-19 | 2,313,000 | 71.75 | 73.77 | 71.67 | 72.98 | 00:00:00 | | 2006-01-20 | 2,722,600 | 73.30 | 73.80 | 70.86 | 71.84 | 00:00:00 | | 2006-01-23 | 1,802,600 | 71.84 | 72.03 | 70.80 | 70.98 | 00:00:00 | | 2006-01-24 | 4,353,600 | 71.26 | 74.92 | 71.26 | 73.45 | 00:00:00 | | 2006-01-25 | 2,979,600 | 74.25 | 74.40 | 71.40 | 72.15 | 00:00:00 | | 2006-01-26 | 4,996,800 | 71.50 | 73.13 | 69.75 | 71.72 | 00:00:00 | | 2006-01-27 | 2,865,200 | 71.52 | 72.91 | 71.05 | 72.14 | 00:00:00 | | 2006-01-30 | 2,747,800 | 72.65 | 74.07 | 72.20 | 72.70 | 00:00:00 | | 2006-01-31 | 3,379,400 | 72.45 | 73.37 | 72.04 | 72.90 | 00:00:00 | | 2006-02-01 | 2,877,800 | 73.10 | 73.99 | 71.70 | 71.96 | 00:00:00 | | 2006-02-02 | 3,593,200 | 71.96 | 73.59 | 70.19 | 70.48 | 00:00:00 | | 2006-02-03 | 5,548,400 | 71.40 | 71.40 | 69.05 | 69.06 | 00:00:00 | | 2006-02-06 | 3,562,800 | 69.77 | 71.38 | 69.71 | 70.83 | 00:00:00 | | 2006-02-07 | 4,946,400 | 70.44 | 70.44 | 65.65 | 65.90 | 00:00:00 | | 2006-02-08 | 5,985,800 | 65.95 | 66.20 | 63.40 | 65.78 | 00:00:00 | | 2006-02-09 | 4,605,000 | 66.25 | 67.24 | 64.07 | 64.36 | 00:00:00 | | 2006-02-10 | 4,266,200 | 64.00 | 64.90 | 62.60 | 64.38 | 00:00:00 | | 2006-02-13 | 3,280,600 | 64.00 | 64.59 | 61.17 | 61.50 | 00:00:00 | | 2006-02-14 | 4,132,000 | 60.82 | 61.67 | 60.35 | 61.15 | 00:00:00 | | 2006-02-15 | 3,156,200 | 62.00 | 62.57 | 60.00 | 60.47 | 00:00:00 | | 2006-02-16 | 2,833,400 | 60.80 | 62.75 | 60.55 | 62.45 | 00:00:00 | | 2006-02-17 | 2,313,400 | 63.00 | 63.90 | 62.80 | 63.13 | 00:00:00 | | 2006-02-21 | 2,895,000 | 64.25 | 65.10 | 63.86 | 64.90 | 00:00:00 | | 2006-02-22 | 1,613,800 | 63.85 | 64.37 | 63.29 | 63.75 | 00:00:00 | | 2006-02-23 | 2,591,800 | 63.75 | 65.64 | 63.74 | 64.32 | 00:00:00 | | 2006-02-24 | 2,386,600 | 65.32 | 65.87 | 64.62 | 65.57 | 00:00:00 | | 2006-02-27 | 2,831,800 | 65.31 | 65.33 | 63.78 | 64.04 | 00:00:00 | | 2006-02-28 | 2,612,200 | 63.90 | 64.65 | 63.39 | 64.02 | 00:00:00 | | 2006-03-01 | 1,863,600 | 63.94 | 65.49 | 63.85 | 65.20 | 00:00:00 | | 2006-03-02 | 1,899,600 | 65.20 | 66.47 | 64.61 | 66.10 | 00:00:00 | | 2006-03-03 | 2,128,000 | 65.85 | 67.00 | 65.71 | 66.83 | 00:00:00 | | 2006-03-06 | 2,536,000 | 66.36 | 66.36 | 64.90 | 65.62 | 00:00:00 | | 2006-03-07 | 3,761,800 | 65.62 | 65.62 | 62.91 | 63.95 | 00:00:00 | | 2006-03-08 | 4,583,200 | 63.50 | 64.19 | 61.59 | 63.80 | 00:00:00 | | 2006-03-09 | 2,609,600 | 64.60 | 64.99 | 63.50 | 63.97 | 00:00:00 | | 2006-03-10 | 2,930,000 | 63.85 | 64.34 | 62.73 | 63.35 | 00:00:00 | | 2006-03-13 | 2,193,200 | 63.36 | 64.50 | 62.77 | 64.19 | 00:00:00 | | 2006-03-14 | 1,900,400 | 64.19 | 65.41 | 64.19 | 65.06 | 00:00:00 | | 2006-03-15 | 2,051,800 | 64.98 | 65.16 | 64.20 | 64.50 | 00:00:00 | | 2006-03-16 | 1,636,000 | 64.56 | 66.38 | 64.26 | 65.81 | 00:00:00 | | 2006-03-17 | 1,156,400 | 65.81 | 66.00 | 65.20 | 65.37 | 00:00:00 | | 2006-03-20 | 2,191,800 | 65.25 | 65.48 | 64.12 | 64.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
