|
 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 | | 2007-08-23 | 1,451,500 | 40.46 | 40.69 | 39.52 | 40.37 | 00:00:00 | | 2007-08-24 | 1,288,100 | 40.41 | 41.35 | 40.23 | 41.17 | 00:00:00 | | 2007-08-27 | 1,102,200 | 40.94 | 41.28 | 39.81 | 40.39 | 00:00:00 | | 2007-08-28 | 1,399,100 | 39.94 | 40.17 | 38.58 | 38.86 | 00:00:00 | | 2007-08-29 | 1,921,800 | 39.03 | 40.45 | 38.54 | 40.18 | 00:00:00 | | 2007-08-30 | 2,072,900 | 40.02 | 40.30 | 38.69 | 39.33 | 00:00:00 | | 2007-08-31 | 1,360,600 | 39.96 | 40.48 | 39.71 | 39.88 | 00:00:00 | | 2007-09-04 | 1,353,700 | 39.89 | 41.75 | 39.01 | 41.17 | 00:00:00 | | 2007-09-05 | 2,222,500 | 40.91 | 41.37 | 39.76 | 40.22 | 00:00:00 | | 2007-09-06 | 2,744,700 | 40.35 | 42.56 | 40.24 | 42.29 | 00:00:00 | | 2007-09-07 | 2,391,800 | 41.50 | 42.26 | 40.72 | 40.99 | 00:00:00 | | 2007-09-10 | 1,871,800 | 41.27 | 41.57 | 39.27 | 40.82 | 00:00:00 | | 2007-09-11 | 1,789,700 | 40.65 | 42.36 | 40.64 | 42.11 | 00:00:00 | | 2007-09-12 | 2,008,500 | 41.99 | 43.74 | 41.72 | 42.88 | 00:00:00 | | 2007-09-13 | 2,200,400 | 43.10 | 44.52 | 42.89 | 43.98 | 00:00:00 | | 2007-09-14 | 1,631,300 | 43.49 | 44.54 | 43.31 | 44.35 | 00:00:00 | | 2007-09-17 | 2,105,300 | 44.29 | 45.49 | 43.94 | 44.87 | 00:00:00 | | 2007-09-18 | 2,273,400 | 45.08 | 46.39 | 44.12 | 46.39 | 00:00:00 | | 2007-09-19 | 2,913,200 | 46.67 | 47.46 | 44.95 | 45.11 | 00:00:00 | | 2007-09-20 | 1,707,100 | 44.89 | 45.16 | 44.24 | 45.03 | 00:00:00 | | 2007-09-21 | 1,623,400 | 45.51 | 45.82 | 44.66 | 45.26 | 00:00:00 | | 2007-09-24 | 1,450,400 | 45.41 | 46.49 | 45.16 | 45.49 | 00:00:00 | | 2007-09-25 | 1,796,300 | 44.95 | 45.39 | 43.75 | 45.06 | 00:00:00 | | 2007-09-26 | 1,890,300 | 45.01 | 45.50 | 44.64 | 45.42 | 00:00:00 | | 2007-09-27 | 1,724,200 | 46.10 | 46.49 | 45.33 | 46.00 | 00:00:00 | | 2007-09-28 | 2,429,300 | 45.99 | 47.34 | 45.98 | 46.60 | 00:00:00 | | 2007-10-01 | 2,675,700 | 46.89 | 47.73 | 46.64 | 47.33 | 00:00:00 | | 2007-10-02 | 3,413,700 | 47.07 | 48.00 | 46.58 | 47.86 | 00:00:00 | | 2007-10-03 | 2,642,100 | 48.00 | 48.40 | 46.97 | 47.15 | 00:00:00 | | 2007-10-04 | 4,331,500 | 45.55 | 46.46 | 45.04 | 45.34 | 00:00:00 | | 2007-10-05 | 2,804,500 | 45.42 | 46.70 | 45.08 | 46.08 | 00:00:00 | | 2007-10-08 | 1,902,900 | 45.65 | 46.36 | 45.56 | 46.25 | 00:00:00 | | 2007-10-09 | 3,034,700 | 46.84 | 48.10 | 46.70 | 48.10 | 00:00:00 | | 2007-10-10 | 4,058,000 | 48.00 | 49.98 | 47.81 | 49.70 | 00:00:00 | | 2007-10-11 | 6,566,900 | 50.50 | 52.74 | 48.72 | 50.37 | 00:00:00 | | 2007-10-12 | 1,758,200 | 50.40 | 50.96 | 49.75 | 50.36 | 00:00:00 | | 2007-10-15 | 2,124,800 | 50.83 | 51.76 | 50.72 | 51.32 | 00:00:00 | | 2007-10-16 | 3,069,800 | 51.32 | 51.99 | 50.99 | 51.39 | 00:00:00 | | 2007-10-17 | 1,905,800 | 51.34 | 52.00 | 50.78 | 51.43 | 00:00:00 | | 2007-10-18 | 2,241,000 | 51.39 | 52.00 | 50.94 | 51.63 | 00:00:00 | | 2007-10-19 | 3,902,100 | 51.48 | 51.82 | 48.85 | 48.85 | 00:00:00 | | 2007-10-22 | 2,965,900 | 48.21 | 50.11 | 48.17 | 49.66 | 00:00:00 | | 2007-10-23 | 2,233,300 | 50.24 | 50.59 | 48.72 | 49.52 | 00:00:00 | | 2007-10-24 | 2,197,900 | 49.37 | 50.40 | 48.48 | 50.04 | 00:00:00 | | 2007-10-25 | 4,669,300 | 49.00 | 54.25 | 48.99 | 53.67 | 00:00:00 | | 2007-10-26 | 5,444,500 | 54.45 | 58.05 | 54.45 | 57.32 | 00:00:00 | | 2007-10-29 | 2,736,800 | 57.72 | 57.78 | 55.57 | 56.73 | 00:00:00 | | 2007-10-30 | 1,945,600 | 56.54 | 57.10 | 54.81 | 54.94 | 00:00:00 | | 2007-10-31 | 2,515,200 | 55.41 | 57.06 | 55.15 | 56.50 | 00:00:00 | | 2007-11-01 | 3,753,800 | 56.13 | 56.20 | 53.14 | 53.37 | 00:00:00 | | 2007-11-02 | 2,020,100 | 54.27 | 55.47 | 52.74 | 55.29 | 00:00:00 | | 2007-11-05 | 1,737,600 | 53.97 | 55.60 | 53.83 | 55.10 | 00:00:00 | | 2007-11-06 | 2,350,000 | 55.87 | 58.03 | 55.49 | 57.80 | 00:00:00 | | 2007-11-07 | 2,203,000 | 57.82 | 58.49 | 56.40 | 56.40 | 00:00:00 | | 2007-11-08 | 2,977,800 | 56.45 | 57.72 | 55.13 | 56.99 | 00:00:00 | | 2007-11-09 | 2,178,200 | 56.40 | 57.32 | 55.33 | 55.96 | 00:00:00 | | 2007-11-12 | 4,138,500 | 55.97 | 55.97 | 50.10 | 50.48 | 00:00:00 | | 2007-11-13 | 3,005,200 | 50.68 | 52.08 | 50.02 | 52.07 | 00:00:00 | | 2007-11-14 | 2,450,300 | 53.02 | 53.99 | 52.08 | 52.43 | 00:00:00 | | 2007-11-15 | 2,299,400 | 52.33 | 52.33 | 49.14 | 50.05 | 00:00:00 | | 2007-11-16 | 2,353,300 | 50.49 | 51.81 | 49.82 | 50.95 | 00:00:00 | | 2007-11-19 | 2,572,800 | 50.53 | 51.24 | 49.69 | 50.18 | 00:00:00 | | 2007-11-20 | 4,106,000 | 50.30 | 55.39 | 50.30 | 54.55 | 00:00:00 | | 2007-11-21 | 1,884,200 | 54.53 | 54.95 | 53.03 | 53.44 | 00:00:00 | | 2007-11-23 | 741,400 | 53.78 | 55.24 | 53.53 | 54.95 | 00:00:00 | | 2007-11-26 | 2,811,700 | 54.68 | 57.98 | 54.68 | 55.00 | 00:00:00 | | 2007-11-27 | 3,673,100 | 55.14 | 56.75 | 54.00 | 56.26 | 00:00:00 | | 2007-11-28 | 3,214,200 | 57.10 | 59.98 | 56.79 | 59.59 | 00:00:00 | | 2007-11-29 | 2,817,500 | 60.00 | 60.00 | 58.38 | 58.86 | 00:00:00 | | 2007-11-30 | 2,744,800 | 59.88 | 60.18 | 57.90 | 59.28 | 00:00:00 | | 2007-12-03 | 4,609,400 | 58.64 | 60.00 | 57.10 | 57.35 | 00:00:00 | | 2007-12-04 | 1,975,800 | 56.94 | 58.18 | 56.38 | 57.88 | 00:00:00 | | 2007-12-05 | 4,611,500 | 58.53 | 61.22 | 58.53 | 60.85 | 00:00:00 | | 2007-12-06 | 2,454,700 | 61.12 | 63.30 | 60.85 | 63.15 | 00:00:00 | | 2007-12-07 | 1,691,400 | 63.62 | 64.07 | 61.81 | 63.61 | 00:00:00 | | 2007-12-10 | 3,297,300 | 63.66 | 66.02 | 63.66 | 65.31 | 00:00:00 | | 2007-12-11 | 3,178,300 | 65.76 | 65.76 | 61.56 | 61.85 | 00:00:00 | | 2007-12-12 | 3,701,700 | 63.38 | 65.14 | 62.71 | 65.00 | 00:00:00 | | 2007-12-13 | 2,798,000 | 64.45 | 65.99 | 64.00 | 65.71 | 00:00:00 | | 2007-12-14 | 3,186,100 | 65.87 | 67.96 | 65.29 | 66.02 | 00:00:00 | | 2007-12-17 | 2,873,000 | 66.51 | 67.04 | 65.50 | 65.75 | 00:00:00 | | 2007-12-18 | 3,161,400 | 66.36 | 67.84 | 65.88 | 67.25 | 00:00:00 | | 2007-12-19 | 2,720,000 | 67.40 | 68.28 | 67.00 | 68.04 | 00:00:00 | | 2007-12-20 | 2,248,300 | 68.64 | 70.00 | 67.47 | 70.00 | 00:00:00 | | 2007-12-21 | 2,957,700 | 70.63 | 71.86 | 69.76 | 71.40 | 00:00:00 | | 2007-12-24 | 770,800 | 72.31 | 73.20 | 71.12 | 72.75 | 00:00:00 | | 2007-12-26 | 1,590,400 | 73.59 | 74.18 | 72.21 | 73.58 | 00:00:00 | | 2007-12-27 | 1,580,800 | 73.20 | 73.43 | 70.78 | 71.13 | 00:00:00 | | 2007-12-28 | 1,296,400 | 71.26 | 72.37 | 71.16 | 71.76 | 00:00:00 | | 2007-12-31 | 936,400 | 71.67 | 72.46 | 71.04 | 71.52 | 00:00:00 | | 2008-01-02 | 2,715,000 | 71.71 | 72.83 | 71.69 | 72.15 | 00:00:00 | | 2008-01-03 | 3,157,800 | 71.64 | 71.67 | 68.82 | 69.31 | 00:00:00 | | 2008-01-04 | 3,566,300 | 69.91 | 70.00 | 65.36 | 65.48 | 00:00:00 | | 2008-01-07 | 3,336,200 | 65.48 | 66.67 | 62.85 | 64.33 | 00:00:00 | | 2008-01-08 | 4,384,500 | 64.53 | 67.80 | 64.40 | 65.72 | 00:00:00 | | 2008-01-09 | 3,185,400 | 66.01 | 66.25 | 61.82 | 64.24 | 00:00:00 | | 2008-01-10 | 2,530,800 | 63.64 | 66.27 | 62.49 | 65.51 | 00:00:00 | | 2008-01-11 | 2,263,500 | 66.60 | 67.57 | 64.83 | 65.27 | 00:00:00 | | 2008-01-14 | 2,488,900 | 65.66 | 69.30 | 65.55 | 68.92 | 00:00:00 | | 2008-01-15 | 4,437,200 | 67.31 | 71.90 | 67.31 | 68.26 | 00:00:00 | | 2008-01-16 | 4,369,400 | 67.42 | 68.05 | 62.68 | 63.27 | 00:00:00 | | 2008-01-17 | 4,644,300 | 63.50 | 65.35 | 58.74 | 59.03 | 00:00:00 | | 2008-01-18 | 5,506,500 | 59.55 | 62.78 | 58.87 | 59.80 | 00:00:00 | | 2008-01-22 | 3,945,600 | 57.12 | 60.81 | 54.22 | 59.45 | 00:00:00 | | 2008-01-23 | 4,908,100 | 57.59 | 60.99 | 53.63 | 60.99 | 00:00:00 | | 2008-01-24 | 4,622,600 | 61.41 | 68.14 | 61.35 | 67.81 | 00:00:00 | | 2008-01-25 | 8,292,100 | 68.63 | 76.25 | 67.81 | 73.01 | 00:00:00 | | 2008-01-28 | 4,658,200 | 73.25 | 77.23 | 73.09 | 76.16 | 00:00:00 | | 2008-01-29 | 7,195,800 | 74.49 | 76.90 | 72.48 | 73.00 | 00:00:00 | | 2008-01-30 | 4,329,700 | 71.68 | 73.61 | 69.78 | 70.69 | 00:00:00 | | 2008-01-31 | 5,066,300 | 68.72 | 73.98 | 66.80 | 72.88 | 00:00:00 | | 2008-02-01 | 3,013,800 | 73.32 | 76.97 | 73.31 | 75.94 | 00:00:00 | | 2008-02-04 | 2,262,600 | 75.95 | 77.30 | 74.50 | 76.68 | 00:00:00 | | 2008-02-05 | 2,857,000 | 75.48 | 76.29 | 72.65 | 73.20 | 00:00:00 | | 2008-02-06 | 2,608,600 | 73.55 | 75.80 | 71.97 | 72.35 | 00:00:00 | | 2008-02-07 | 2,663,500 | 71.54 | 75.95 | 70.82 | 74.66 | 00:00:00 | | 2008-02-08 | 3,248,100 | 75.21 | 78.19 | 74.76 | 77.54 | 00:00:00 | | 2008-02-11 | 3,532,700 | 77.67 | 81.24 | 77.37 | 80.96 | 00:00:00 | | 2008-02-12 | 4,337,600 | 81.32 | 81.89 | 75.63 | 76.98 | 00:00:00 | | 2008-02-13 | 4,137,200 | 77.98 | 81.22 | 76.45 | 80.15 | 00:00:00 | | 2008-02-14 | 2,976,000 | 80.33 | 82.34 | 79.34 | 79.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
