|
 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 | | 2007-03-05 | 4,091,000 | 34.59 | 34.75 | 32.62 | 34.27 | 00:00:00 | | 2007-03-06 | 3,041,100 | 34.60 | 35.20 | 34.29 | 35.10 | 00:00:00 | | 2007-03-07 | 3,988,700 | 35.16 | 35.77 | 34.89 | 35.36 | 00:00:00 | | 2007-03-08 | 2,996,000 | 35.77 | 36.82 | 35.60 | 36.24 | 00:00:00 | | 2007-03-09 | 2,104,400 | 36.67 | 36.68 | 35.68 | 35.96 | 00:00:00 | | 2007-03-12 | 2,051,000 | 35.75 | 35.94 | 35.30 | 35.63 | 00:00:00 | | 2007-03-13 | 2,335,600 | 35.63 | 35.93 | 34.71 | 34.91 | 00:00:00 | | 2007-03-14 | 2,331,500 | 34.91 | 35.35 | 34.44 | 35.19 | 00:00:00 | | 2007-03-15 | 4,608,400 | 36.00 | 37.21 | 35.43 | 36.31 | 00:00:00 | | 2007-03-16 | 2,378,700 | 36.31 | 36.99 | 35.68 | 36.07 | 00:00:00 | | 2007-03-19 | 2,246,800 | 36.31 | 37.26 | 36.25 | 37.18 | 00:00:00 | | 2007-03-20 | 1,443,000 | 37.01 | 37.39 | 36.35 | 36.84 | 00:00:00 | | 2007-03-21 | 2,345,900 | 37.00 | 37.80 | 36.84 | 37.64 | 00:00:00 | | 2007-03-22 | 5,998,600 | 38.14 | 39.33 | 37.10 | 38.97 | 00:00:00 | | 2007-03-23 | 4,832,900 | 38.93 | 39.35 | 38.84 | 39.21 | 00:00:00 | | 2007-03-26 | 1,933,300 | 39.21 | 39.55 | 38.59 | 39.49 | 00:00:00 | | 2007-03-27 | 1,774,400 | 39.20 | 39.31 | 38.53 | 38.77 | 00:00:00 | | 2007-03-28 | 2,308,500 | 39.30 | 39.30 | 38.75 | 39.21 | 00:00:00 | | 2007-03-29 | 2,208,100 | 37.37 | 39.90 | 37.37 | 38.86 | 00:00:00 | | 2007-03-30 | 2,553,500 | 38.99 | 39.61 | 38.80 | 39.13 | 00:00:00 | | 2007-04-02 | 1,632,100 | 39.14 | 39.59 | 38.89 | 39.47 | 00:00:00 | | 2007-04-03 | 1,908,800 | 39.47 | 39.49 | 38.37 | 39.33 | 00:00:00 | | 2007-04-04 | 5,642,600 | 39.38 | 42.26 | 39.15 | 42.26 | 00:00:00 | | 2007-04-05 | 5,902,800 | 42.20 | 43.35 | 42.06 | 42.24 | 00:00:00 | | 2007-04-09 | 3,702,100 | 42.57 | 43.48 | 42.10 | 42.48 | 00:00:00 | | 2007-04-10 | 2,597,900 | 42.48 | 42.73 | 42.06 | 42.30 | 00:00:00 | | 2007-04-11 | 3,980,100 | 42.37 | 42.43 | 40.85 | 41.11 | 00:00:00 | | 2007-04-12 | 3,365,700 | 41.12 | 42.63 | 41.11 | 42.53 | 00:00:00 | | 2007-04-13 | 2,679,900 | 42.72 | 43.35 | 42.01 | 42.99 | 00:00:00 | | 2007-04-16 | 2,837,900 | 43.44 | 44.41 | 42.80 | 44.33 | 00:00:00 | | 2007-04-17 | 2,385,900 | 44.30 | 44.30 | 43.04 | 43.28 | 00:00:00 | | 2007-04-18 | 3,365,000 | 42.86 | 42.95 | 41.38 | 41.61 | 00:00:00 | | 2007-04-19 | 1,980,500 | 41.60 | 41.97 | 40.80 | 41.45 | 00:00:00 | | 2007-04-20 | 2,339,500 | 42.09 | 42.55 | 41.16 | 41.56 | 00:00:00 | | 2007-04-23 | 3,032,400 | 43.11 | 43.70 | 41.71 | 42.58 | 00:00:00 | | 2007-04-24 | 2,026,800 | 42.65 | 42.70 | 41.97 | 42.34 | 00:00:00 | | 2007-04-25 | 2,642,100 | 42.42 | 43.49 | 40.96 | 43.03 | 00:00:00 | | 2007-04-26 | 2,319,900 | 42.64 | 43.05 | 42.01 | 42.35 | 00:00:00 | | 2007-04-27 | 1,993,100 | 42.67 | 42.82 | 41.80 | 42.11 | 00:00:00 | | 2007-04-30 | 1,858,500 | 42.12 | 42.96 | 41.78 | 41.87 | 00:00:00 | | 2007-05-01 | 3,957,700 | 41.94 | 42.10 | 41.30 | 42.03 | 00:00:00 | | 2007-05-02 | 2,386,700 | 42.42 | 43.49 | 42.14 | 42.89 | 00:00:00 | | 2007-05-03 | 2,283,400 | 42.97 | 43.00 | 42.49 | 42.81 | 00:00:00 | | 2007-05-04 | 2,093,400 | 42.95 | 43.24 | 42.24 | 42.37 | 00:00:00 | | 2007-05-07 | 1,872,700 | 42.37 | 43.48 | 42.31 | 43.41 | 00:00:00 | | 2007-05-08 | 2,278,200 | 43.07 | 43.20 | 42.32 | 43.10 | 00:00:00 | | 2007-05-09 | 3,039,000 | 43.18 | 45.00 | 43.03 | 44.88 | 00:00:00 | | 2007-05-10 | 3,577,600 | 44.69 | 45.14 | 43.24 | 43.67 | 00:00:00 | | 2007-05-11 | 3,112,700 | 44.06 | 45.64 | 43.44 | 45.57 | 00:00:00 | | 2007-05-14 | 3,263,600 | 45.58 | 46.23 | 44.82 | 45.15 | 00:00:00 | | 2007-05-15 | 3,016,300 | 45.17 | 45.70 | 44.80 | 45.06 | 00:00:00 | | 2007-05-16 | 3,123,900 | 45.08 | 45.47 | 43.72 | 44.08 | 00:00:00 | | 2007-05-17 | 2,695,100 | 44.29 | 44.83 | 43.74 | 44.49 | 00:00:00 | | 2007-05-18 | 2,955,700 | 44.08 | 46.01 | 44.08 | 46.01 | 00:00:00 | | 2007-05-21 | 2,888,500 | 46.01 | 47.31 | 45.81 | 46.56 | 00:00:00 | | 2007-05-22 | 2,206,900 | 46.57 | 47.48 | 46.31 | 46.62 | 00:00:00 | | 2007-05-23 | 2,303,900 | 47.00 | 48.33 | 46.87 | 47.33 | 00:00:00 | | 2007-05-24 | 4,457,800 | 48.84 | 49.50 | 46.78 | 47.03 | 00:00:00 | | 2007-05-25 | 1,679,400 | 48.19 | 48.33 | 47.37 | 48.00 | 00:00:00 | | 2007-05-29 | 2,494,300 | 48.00 | 48.87 | 47.49 | 48.03 | 00:00:00 | | 2007-05-30 | 2,537,900 | 48.03 | 49.11 | 47.62 | 48.84 | 00:00:00 | | 2007-05-31 | 2,287,300 | 49.10 | 49.33 | 48.05 | 48.59 | 00:00:00 | | 2007-06-01 | 1,629,600 | 47.70 | 49.50 | 47.70 | 48.97 | 00:00:00 | | 2007-06-04 | 1,841,900 | 48.98 | 49.69 | 48.35 | 49.56 | 00:00:00 | | 2007-06-05 | 2,449,200 | 49.20 | 49.50 | 48.32 | 48.49 | 00:00:00 | | 2007-06-06 | 2,502,800 | 48.26 | 48.30 | 46.78 | 47.16 | 00:00:00 | | 2007-06-07 | 2,800,700 | 47.07 | 47.72 | 45.15 | 45.30 | 00:00:00 | | 2007-06-08 | 2,578,000 | 44.90 | 46.07 | 44.23 | 46.00 | 00:00:00 | | 2007-06-11 | 1,424,900 | 45.90 | 46.50 | 45.46 | 46.18 | 00:00:00 | | 2007-06-12 | 1,652,300 | 45.56 | 46.08 | 44.95 | 45.13 | 00:00:00 | | 2007-06-13 | 2,309,600 | 45.34 | 47.33 | 45.34 | 46.95 | 00:00:00 | | 2007-06-14 | 1,747,700 | 46.95 | 48.38 | 46.88 | 48.08 | 00:00:00 | | 2007-06-15 | 1,556,000 | 48.73 | 49.12 | 47.70 | 47.95 | 00:00:00 | | 2007-06-18 | 2,528,700 | 48.33 | 48.79 | 47.57 | 48.30 | 00:00:00 | | 2007-06-19 | 2,037,200 | 49.01 | 49.61 | 48.51 | 48.68 | 00:00:00 | | 2007-06-20 | 2,182,500 | 49.36 | 49.85 | 47.21 | 47.31 | 00:00:00 | | 2007-06-21 | 1,961,800 | 48.88 | 48.88 | 47.56 | 48.29 | 00:00:00 | | 2007-06-22 | 1,856,800 | 48.08 | 48.59 | 47.42 | 47.63 | 00:00:00 | | 2007-06-25 | 1,797,600 | 47.68 | 48.04 | 46.77 | 47.16 | 00:00:00 | | 2007-06-26 | 2,756,300 | 47.18 | 47.35 | 45.50 | 45.88 | 00:00:00 | | 2007-06-27 | 3,995,600 | 45.50 | 45.91 | 44.34 | 45.83 | 00:00:00 | | 2007-06-28 | 2,971,900 | 46.02 | 47.29 | 46.02 | 46.17 | 00:00:00 | | 2007-06-29 | 1,911,700 | 46.71 | 47.28 | 45.76 | 46.11 | 00:00:00 | | 2007-07-02 | 3,268,500 | 46.50 | 46.75 | 46.15 | 46.66 | 00:00:00 | | 2007-07-03 | 1,582,000 | 47.02 | 47.33 | 46.56 | 47.17 | 00:00:00 | | 2007-07-05 | 2,186,800 | 47.07 | 47.50 | 46.69 | 47.04 | 00:00:00 | | 2007-07-06 | 3,687,800 | 47.40 | 48.21 | 47.09 | 48.00 | 00:00:00 | | 2007-07-09 | 3,141,700 | 48.41 | 49.47 | 48.16 | 48.98 | 00:00:00 | | 2007-07-10 | 3,784,000 | 48.10 | 48.46 | 46.25 | 47.29 | 00:00:00 | | 2007-07-11 | 1,736,100 | 47.40 | 47.70 | 46.75 | 47.55 | 00:00:00 | | 2007-07-12 | 2,054,700 | 48.10 | 48.56 | 47.55 | 48.39 | 00:00:00 | | 2007-07-13 | 2,908,300 | 48.25 | 50.21 | 48.10 | 50.05 | 00:00:00 | | 2007-07-16 | 2,684,400 | 50.06 | 50.06 | 47.79 | 48.61 | 00:00:00 | | 2007-07-17 | 2,080,000 | 48.19 | 48.35 | 47.08 | 47.21 | 00:00:00 | | 2007-07-18 | 2,763,400 | 45.50 | 46.81 | 45.50 | 46.76 | 00:00:00 | | 2007-07-19 | 1,840,000 | 45.87 | 47.82 | 45.87 | 47.67 | 00:00:00 | | 2007-07-20 | 2,663,900 | 47.67 | 47.75 | 45.20 | 46.30 | 00:00:00 | | 2007-07-23 | 2,917,000 | 45.60 | 45.84 | 44.61 | 45.29 | 00:00:00 | | 2007-07-24 | 4,878,000 | 44.61 | 46.18 | 42.11 | 42.53 | 00:00:00 | | 2007-07-25 | 5,639,300 | 42.25 | 42.50 | 40.75 | 41.80 | 00:00:00 | | 2007-07-26 | 5,558,000 | 41.67 | 42.63 | 39.05 | 40.32 | 00:00:00 | | 2007-07-27 | 7,423,300 | 40.38 | 42.43 | 40.23 | 40.98 | 00:00:00 | | 2007-07-30 | 4,093,700 | 41.05 | 42.30 | 40.40 | 41.65 | 00:00:00 | | 2007-07-31 | 3,781,900 | 42.30 | 43.09 | 41.56 | 41.65 | 00:00:00 | | 2007-08-01 | 4,154,800 | 42.30 | 42.72 | 40.07 | 41.72 | 00:00:00 | | 2007-08-02 | 2,889,500 | 41.77 | 42.00 | 40.38 | 40.92 | 00:00:00 | | 2007-08-03 | 4,381,200 | 40.83 | 41.40 | 38.11 | 38.18 | 00:00:00 | | 2007-08-06 | 6,020,100 | 37.92 | 38.84 | 36.63 | 38.81 | 00:00:00 | | 2007-08-07 | 5,110,000 | 38.12 | 40.61 | 37.91 | 40.23 | 00:00:00 | | 2007-08-08 | 3,379,900 | 40.21 | 43.07 | 40.21 | 41.99 | 00:00:00 | | 2007-08-09 | 4,620,500 | 41.68 | 43.15 | 40.37 | 41.58 | 00:00:00 | | 2007-08-10 | 3,546,700 | 40.40 | 42.06 | 40.00 | 40.57 | 00:00:00 | | 2007-08-13 | 2,350,300 | 41.01 | 41.58 | 39.30 | 39.73 | 00:00:00 | | 2007-08-14 | 2,288,400 | 39.90 | 40.40 | 38.61 | 38.64 | 00:00:00 | | 2007-08-15 | 2,802,900 | 38.81 | 39.41 | 37.09 | 37.27 | 00:00:00 | | 2007-08-16 | 5,272,900 | 36.93 | 37.31 | 34.37 | 36.40 | 00:00:00 | | 2007-08-17 | 4,441,700 | 37.16 | 38.69 | 36.44 | 38.54 | 00:00:00 | | 2007-08-20 | 2,525,400 | 39.00 | 39.29 | 37.89 | 38.99 | 00:00:00 | | 2007-08-21 | 1,889,000 | 38.62 | 39.50 | 37.95 | 38.50 | 00:00:00 | | 2007-08-22 | 2,633,200 | 38.80 | 40.24 | 38.80 | 40.03 | 00:00:00 | | 2007-08-23 | 1,451,500 | 40.46 | 40.69 | 39.52 | 40.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
