|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,669,800 | 34.35 | 34.63 | 33.02 | 33.20 | 00:00:00 | | 2006-09-11 | 4,442,800 | 32.37 | 32.74 | 31.35 | 31.81 | 00:00:00 | | 2006-09-12 | 2,551,700 | 31.56 | 32.51 | 31.25 | 31.65 | 00:00:00 | | 2006-09-13 | 4,665,700 | 31.70 | 33.50 | 31.64 | 32.80 | 00:00:00 | | 2006-09-14 | 3,799,600 | 32.40 | 32.78 | 30.36 | 30.81 | 00:00:00 | | 2006-09-15 | 4,710,200 | 30.81 | 31.10 | 30.10 | 30.72 | 00:00:00 | | 2006-09-18 | 3,855,500 | 30.30 | 31.04 | 30.12 | 30.68 | 00:00:00 | | 2006-09-19 | 2,428,800 | 30.68 | 30.95 | 29.70 | 30.11 | 00:00:00 | | 2006-09-20 | 3,469,400 | 29.76 | 30.19 | 28.94 | 29.06 | 00:00:00 | | 2006-09-21 | 3,803,500 | 29.30 | 31.20 | 29.30 | 30.34 | 00:00:00 | | 2006-09-22 | 1,983,700 | 30.41 | 30.68 | 29.71 | 29.88 | 00:00:00 | | 2006-09-25 | 3,702,300 | 29.72 | 30.30 | 28.07 | 30.00 | 00:00:00 | | 2006-09-26 | 2,745,900 | 30.00 | 31.23 | 29.74 | 31.18 | 00:00:00 | | 2006-09-27 | 2,510,400 | 31.45 | 31.70 | 30.59 | 31.30 | 00:00:00 | | 2006-09-28 | 2,513,600 | 31.30 | 31.72 | 31.06 | 31.61 | 00:00:00 | | 2006-09-29 | 2,714,200 | 31.61 | 32.00 | 31.26 | 31.73 | 00:00:00 | | 2006-10-02 | 1,698,800 | 31.72 | 32.09 | 31.10 | 31.26 | 00:00:00 | | 2006-10-03 | 2,429,100 | 31.00 | 31.02 | 29.77 | 29.86 | 00:00:00 | | 2006-10-04 | 4,621,200 | 29.70 | 30.15 | 28.69 | 29.40 | 00:00:00 | | 2006-10-05 | 3,168,800 | 29.95 | 30.80 | 29.95 | 30.70 | 00:00:00 | | 2006-10-06 | 2,039,700 | 30.70 | 31.43 | 30.41 | 31.24 | 00:00:00 | | 2006-10-09 | 1,988,700 | 31.24 | 31.43 | 30.29 | 30.38 | 00:00:00 | | 2006-10-10 | 4,880,100 | 29.95 | 32.99 | 29.76 | 32.48 | 00:00:00 | | 2006-10-11 | 2,791,000 | 31.90 | 32.38 | 31.30 | 31.73 | 00:00:00 | | 2006-10-12 | 5,172,700 | 31.91 | 34.21 | 31.45 | 33.68 | 00:00:00 | | 2006-10-13 | 3,798,100 | 33.30 | 33.82 | 32.76 | 33.49 | 00:00:00 | | 2006-10-16 | 2,033,300 | 33.36 | 34.33 | 33.30 | 34.32 | 00:00:00 | | 2006-10-17 | 1,877,200 | 34.20 | 34.20 | 33.33 | 33.73 | 00:00:00 | | 2006-10-18 | 2,316,800 | 33.91 | 34.34 | 33.03 | 33.39 | 00:00:00 | | 2006-10-19 | 3,200,300 | 34.00 | 35.72 | 34.00 | 35.34 | 00:00:00 | | 2006-10-20 | 3,157,600 | 34.38 | 35.61 | 34.38 | 35.07 | 00:00:00 | | 2006-10-23 | 1,669,500 | 34.50 | 35.37 | 34.44 | 35.07 | 00:00:00 | | 2006-10-24 | 2,411,300 | 35.00 | 36.45 | 35.00 | 36.35 | 00:00:00 | | 2006-10-25 | 2,768,800 | 36.20 | 37.06 | 35.52 | 36.98 | 00:00:00 | | 2006-10-26 | 2,957,000 | 36.00 | 37.65 | 36.00 | 37.49 | 00:00:00 | | 2006-10-27 | 3,702,400 | 37.55 | 38.71 | 37.40 | 37.58 | 00:00:00 | | 2006-10-30 | 1,989,400 | 37.38 | 37.41 | 35.94 | 36.13 | 00:00:00 | | 2006-10-31 | 3,378,000 | 35.75 | 35.92 | 34.47 | 35.39 | 00:00:00 | | 2006-11-01 | 2,312,700 | 35.39 | 35.88 | 34.81 | 34.99 | 00:00:00 | | 2006-11-02 | 2,004,600 | 34.66 | 35.84 | 34.52 | 35.77 | 00:00:00 | | 2006-11-03 | 2,600,400 | 36.03 | 37.34 | 36.02 | 37.10 | 00:00:00 | | 2006-11-06 | 1,862,200 | 36.78 | 37.13 | 36.24 | 36.65 | 00:00:00 | | 2006-11-07 | 2,149,900 | 36.53 | 36.67 | 35.44 | 35.69 | 00:00:00 | | 2006-11-08 | 3,118,900 | 35.53 | 36.57 | 35.25 | 35.71 | 00:00:00 | | 2006-11-09 | 2,430,400 | 36.10 | 37.13 | 35.78 | 36.23 | 00:00:00 | | 2006-11-10 | 1,567,800 | 36.00 | 36.14 | 34.88 | 35.31 | 00:00:00 | | 2006-11-13 | 1,532,600 | 35.21 | 35.82 | 34.84 | 35.63 | 00:00:00 | | 2006-11-14 | 1,867,000 | 35.84 | 35.91 | 34.48 | 34.65 | 00:00:00 | | 2006-11-15 | 2,104,200 | 34.65 | 35.37 | 34.61 | 34.97 | 00:00:00 | | 2006-11-16 | 2,464,100 | 35.28 | 35.55 | 33.57 | 33.72 | 00:00:00 | | 2006-11-17 | 2,096,300 | 33.53 | 34.61 | 33.27 | 34.15 | 00:00:00 | | 2006-11-20 | 2,091,400 | 33.32 | 34.56 | 33.32 | 34.30 | 00:00:00 | | 2006-11-21 | 2,511,000 | 34.50 | 35.36 | 34.47 | 35.22 | 00:00:00 | | 2006-11-22 | 1,433,400 | 35.22 | 35.60 | 34.64 | 35.00 | 00:00:00 | | 2006-11-24 | 773,000 | 34.90 | 35.39 | 34.86 | 34.86 | 00:00:00 | | 2006-11-27 | 1,497,300 | 34.80 | 34.90 | 34.13 | 34.26 | 00:00:00 | | 2006-11-28 | 1,505,700 | 34.10 | 34.92 | 34.09 | 34.73 | 00:00:00 | | 2006-11-29 | 2,615,200 | 34.83 | 36.44 | 34.65 | 36.25 | 00:00:00 | | 2006-11-30 | 2,857,600 | 36.35 | 37.15 | 36.29 | 36.71 | 00:00:00 | | 2006-12-01 | 1,715,300 | 36.71 | 36.90 | 35.80 | 36.82 | 00:00:00 | | 2006-12-04 | 1,093,800 | 36.67 | 36.75 | 35.97 | 36.68 | 00:00:00 | | 2006-12-05 | 1,445,200 | 37.00 | 37.25 | 36.50 | 37.00 | 00:00:00 | | 2006-12-06 | 1,230,500 | 36.70 | 37.52 | 36.51 | 36.80 | 00:00:00 | | 2006-12-07 | 1,435,700 | 37.05 | 37.46 | 36.37 | 37.17 | 00:00:00 | | 2006-12-08 | 1,399,400 | 37.50 | 37.72 | 37.16 | 37.67 | 00:00:00 | | 2006-12-11 | 1,678,900 | 37.48 | 37.49 | 36.49 | 36.60 | 00:00:00 | | 2006-12-12 | 1,821,100 | 36.50 | 36.57 | 35.67 | 35.93 | 00:00:00 | | 2006-12-13 | 1,034,700 | 35.85 | 36.50 | 35.81 | 36.02 | 00:00:00 | | 2006-12-14 | 1,050,500 | 36.02 | 36.38 | 35.79 | 35.91 | 00:00:00 | | 2006-12-15 | 2,723,100 | 35.29 | 35.54 | 35.13 | 35.15 | 00:00:00 | | 2006-12-18 | 2,393,900 | 35.10 | 35.42 | 33.60 | 33.71 | 00:00:00 | | 2006-12-19 | 1,977,000 | 33.50 | 34.80 | 33.10 | 34.53 | 00:00:00 | | 2006-12-20 | 1,558,900 | 34.54 | 34.61 | 33.60 | 33.65 | 00:00:00 | | 2006-12-21 | 1,571,500 | 33.61 | 33.95 | 32.66 | 33.24 | 00:00:00 | | 2006-12-22 | 809,500 | 33.15 | 33.30 | 32.69 | 32.98 | 00:00:00 | | 2006-12-26 | 1,004,900 | 32.80 | 33.32 | 32.45 | 32.84 | 00:00:00 | | 2006-12-27 | 1,107,600 | 32.84 | 33.01 | 32.37 | 32.93 | 00:00:00 | | 2006-12-28 | 1,256,300 | 33.00 | 33.28 | 32.42 | 32.56 | 00:00:00 | | 2006-12-29 | 1,666,400 | 32.20 | 32.52 | 31.88 | 32.13 | 00:00:00 | | 2007-01-03 | 5,805,300 | 31.80 | 31.80 | 29.98 | 30.23 | 00:00:00 | | 2007-01-04 | 4,010,500 | 30.00 | 30.12 | 29.33 | 29.34 | 00:00:00 | | 2007-01-05 | 4,336,000 | 29.20 | 29.76 | 29.15 | 29.19 | 00:00:00 | | 2007-01-08 | 3,595,700 | 29.95 | 30.36 | 29.73 | 30.12 | 00:00:00 | | 2007-01-09 | 3,261,900 | 29.77 | 30.31 | 29.49 | 30.24 | 00:00:00 | | 2007-01-10 | 2,360,000 | 30.25 | 30.81 | 30.01 | 30.45 | 00:00:00 | | 2007-01-11 | 2,684,900 | 30.40 | 31.42 | 30.36 | 31.09 | 00:00:00 | | 2007-01-12 | 2,466,700 | 31.21 | 32.27 | 30.99 | 32.15 | 00:00:00 | | 2007-01-16 | 2,118,300 | 32.15 | 32.29 | 31.41 | 31.59 | 00:00:00 | | 2007-01-17 | 1,833,900 | 31.60 | 31.90 | 31.34 | 31.55 | 00:00:00 | | 2007-01-18 | 2,008,400 | 31.65 | 32.13 | 31.29 | 31.41 | 00:00:00 | | 2007-01-19 | 2,523,300 | 31.72 | 33.13 | 31.66 | 33.07 | 00:00:00 | | 2007-01-22 | 1,775,800 | 33.48 | 33.50 | 32.30 | 32.80 | 00:00:00 | | 2007-01-23 | 2,723,500 | 33.05 | 33.87 | 33.05 | 33.78 | 00:00:00 | | 2007-01-24 | 2,510,100 | 33.40 | 34.06 | 32.96 | 34.03 | 00:00:00 | | 2007-01-25 | 5,537,500 | 33.71 | 35.00 | 33.17 | 33.67 | 00:00:00 | | 2007-01-26 | 3,202,000 | 34.10 | 34.43 | 33.69 | 34.15 | 00:00:00 | | 2007-01-29 | 2,118,800 | 34.06 | 34.27 | 32.93 | 33.32 | 00:00:00 | | 2007-01-30 | 3,179,200 | 33.60 | 34.50 | 33.32 | 34.32 | 00:00:00 | | 2007-01-31 | 3,018,100 | 34.29 | 34.76 | 33.94 | 34.43 | 00:00:00 | | 2007-02-01 | 2,368,200 | 34.60 | 35.32 | 34.52 | 35.29 | 00:00:00 | | 2007-02-02 | 2,655,500 | 35.20 | 35.74 | 34.77 | 35.46 | 00:00:00 | | 2007-02-05 | 4,403,700 | 36.20 | 36.77 | 35.83 | 35.95 | 00:00:00 | | 2007-02-06 | 2,019,100 | 36.19 | 36.33 | 35.44 | 35.89 | 00:00:00 | | 2007-02-07 | 2,242,100 | 36.50 | 36.50 | 34.80 | 35.11 | 00:00:00 | | 2007-02-08 | 2,000,800 | 35.10 | 35.41 | 34.59 | 35.14 | 00:00:00 | | 2007-02-09 | 1,394,600 | 35.25 | 35.41 | 34.72 | 34.92 | 00:00:00 | | 2007-02-12 | 1,845,100 | 34.02 | 34.99 | 34.00 | 34.57 | 00:00:00 | | 2007-02-13 | 1,656,600 | 34.58 | 35.29 | 34.58 | 35.25 | 00:00:00 | | 2007-02-14 | 1,666,800 | 35.44 | 35.69 | 34.79 | 35.21 | 00:00:00 | | 2007-02-15 | 1,435,300 | 35.05 | 35.43 | 34.83 | 34.84 | 00:00:00 | | 2007-02-16 | 1,674,400 | 34.64 | 35.16 | 34.64 | 35.03 | 00:00:00 | | 2007-02-20 | 1,480,600 | 35.04 | 35.04 | 34.59 | 34.85 | 00:00:00 | | 2007-02-21 | 3,200,100 | 34.73 | 35.69 | 34.25 | 35.62 | 00:00:00 | | 2007-02-22 | 8,119,000 | 35.76 | 38.06 | 35.75 | 37.80 | 00:00:00 | | 2007-02-23 | 3,732,500 | 37.81 | 38.00 | 37.10 | 37.67 | 00:00:00 | | 2007-02-26 | 2,376,400 | 37.59 | 37.92 | 37.10 | 37.26 | 00:00:00 | | 2007-02-27 | 3,781,700 | 36.33 | 36.84 | 34.29 | 34.83 | 00:00:00 | | 2007-02-28 | 4,741,300 | 34.84 | 35.90 | 33.96 | 35.68 | 00:00:00 | | 2007-03-01 | 2,472,000 | 35.22 | 36.01 | 34.56 | 35.71 | 00:00:00 | | 2007-03-02 | 3,367,100 | 35.64 | 35.79 | 34.76 | 34.98 | 00:00:00 | | 2007-03-05 | 4,091,000 | 34.59 | 34.75 | 32.62 | 34.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
