|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,976,000 | 80.33 | 82.34 | 79.34 | 79.88 | 00:00:00 | | 2008-02-15 | 5,412,300 | 77.88 | 78.16 | 72.96 | 75.08 | 00:00:00 | | 2008-02-19 | 3,188,400 | 76.49 | 79.70 | 76.31 | 78.65 | 00:00:00 | | 2008-02-20 | 3,261,900 | 77.47 | 79.00 | 75.77 | 78.61 | 00:00:00 | | 2008-02-21 | 3,267,100 | 79.36 | 80.00 | 75.44 | 75.69 | 00:00:00 | | 2008-02-22 | 2,310,600 | 75.85 | 76.66 | 73.75 | 76.45 | 00:00:00 | | 2008-02-25 | 3,624,500 | 76.16 | 81.43 | 74.77 | 81.32 | 00:00:00 | | 2008-02-26 | 3,781,700 | 81.32 | 84.18 | 79.68 | 81.33 | 00:00:00 | | 2008-02-27 | 2,971,100 | 80.68 | 81.53 | 77.86 | 79.08 | 00:00:00 | | 2008-02-28 | 3,031,400 | 78.26 | 81.39 | 78.26 | 80.05 | 00:00:00 | | 2008-02-29 | 2,542,200 | 79.35 | 79.67 | 75.50 | 75.98 | 00:00:00 | | 2008-03-03 | 2,909,800 | 76.56 | 78.33 | 75.03 | 76.30 | 00:00:00 | | 2008-03-04 | 3,163,600 | 75.89 | 76.82 | 72.57 | 74.41 | 00:00:00 | | 2008-03-05 | 3,648,200 | 75.01 | 77.75 | 73.90 | 77.60 | 00:00:00 | | 2008-03-06 | 4,349,100 | 77.42 | 80.82 | 76.89 | 77.45 | 00:00:00 | | 2008-03-07 | 4,400,800 | 76.67 | 76.78 | 73.09 | 74.05 | 00:00:00 | | 2008-03-10 | 6,820,600 | 73.32 | 74.94 | 67.59 | 68.23 | 00:00:00 | | 2008-03-11 | 6,578,000 | 69.87 | 72.24 | 66.68 | 70.59 | 00:00:00 | | 2008-03-12 | 3,935,600 | 70.29 | 70.95 | 67.00 | 68.86 | 00:00:00 | | 2008-03-13 | 5,654,100 | 67.84 | 71.50 | 65.41 | 71.14 | 00:00:00 | | 2008-03-14 | 4,577,400 | 70.43 | 71.20 | 66.04 | 68.61 | 00:00:00 | | 2008-03-17 | 5,174,600 | 66.85 | 68.22 | 62.50 | 64.80 | 00:00:00 | | 2008-03-18 | 3,478,700 | 66.16 | 69.18 | 66.10 | 69.00 | 00:00:00 | | 2008-03-19 | 3,602,400 | 68.74 | 70.20 | 63.86 | 63.86 | 00:00:00 | | 2008-03-20 | 4,612,800 | 62.57 | 64.66 | 60.23 | 64.20 | 00:00:00 | | 2008-03-24 | 2,633,100 | 64.60 | 66.42 | 64.12 | 65.10 | 00:00:00 | | 2008-03-25 | 4,699,000 | 65.35 | 69.65 | 64.56 | 68.26 | 00:00:00 | | 2008-03-26 | 4,202,300 | 70.56 | 72.90 | 70.25 | 70.59 | 00:00:00 | | 2008-03-27 | 3,941,100 | 71.44 | 72.50 | 69.46 | 70.41 | 00:00:00 | | 2008-03-28 | 2,395,000 | 70.52 | 71.41 | 69.03 | 69.50 | 00:00:00 | | 2008-03-31 | 3,085,600 | 69.75 | 71.86 | 67.69 | 69.19 | 00:00:00 | | 2008-04-01 | 2,913,900 | 70.30 | 70.69 | 67.33 | 69.91 | 00:00:00 | | 2008-04-02 | 3,356,700 | 69.84 | 71.30 | 68.23 | 69.91 | 00:00:00 | | 2008-04-03 | 3,453,900 | 69.34 | 73.80 | 69.19 | 72.66 | 00:00:00 | | 2008-04-04 | 5,325,600 | 73.34 | 77.98 | 72.70 | 76.11 | 00:00:00 | | 2008-04-07 | 4,200,900 | 77.80 | 80.44 | 74.01 | 74.56 | 00:00:00 | | 2008-04-08 | 2,950,200 | 73.50 | 79.13 | 73.50 | 78.21 | 00:00:00 | | 2008-04-09 | 2,614,300 | 78.29 | 78.65 | 75.81 | 76.77 | 00:00:00 | | 2008-04-10 | 2,710,800 | 76.69 | 78.87 | 75.58 | 77.90 | 00:00:00 | | 2008-04-11 | 2,569,100 | 77.00 | 79.70 | 75.02 | 75.63 | 00:00:00 | | 2008-04-14 | 2,209,300 | 75.08 | 79.44 | 75.08 | 79.27 | 00:00:00 | | 2008-04-15 | 3,454,100 | 80.33 | 82.00 | 77.50 | 79.02 | 00:00:00 | | 2008-04-16 | 3,408,500 | 79.93 | 84.50 | 79.76 | 84.28 | 00:00:00 | | 2008-04-17 | 2,072,500 | 83.03 | 84.75 | 81.75 | 83.06 | 00:00:00 | | 2008-04-18 | 3,792,900 | 83.59 | 86.88 | 82.52 | 86.25 | 00:00:00 | | 2008-04-21 | 3,442,200 | 87.89 | 89.70 | 86.55 | 88.10 | 00:00:00 | | 2008-04-22 | 3,503,200 | 89.44 | 89.72 | 83.74 | 85.00 | 00:00:00 | | 2008-04-23 | 4,007,800 | 86.63 | 86.69 | 80.77 | 81.77 | 00:00:00 | | 2008-04-24 | 5,182,900 | 79.03 | 83.95 | 78.09 | 78.28 | 00:00:00 | | 2008-04-25 | 2,622,500 | 78.55 | 81.41 | 78.34 | 80.80 | 00:00:00 | | 2008-04-28 | 2,774,900 | 82.00 | 84.08 | 80.02 | 82.18 | 00:00:00 | | 2008-04-29 | 3,424,800 | 82.20 | 82.28 | 78.72 | 79.21 | 00:00:00 | | 2008-04-30 | 3,282,700 | 79.90 | 82.51 | 79.72 | 80.96 | 00:00:00 | | 2008-05-01 | 4,549,000 | 80.62 | 80.98 | 75.35 | 80.20 | 00:00:00 | | 2008-05-02 | 3,531,100 | 81.01 | 85.00 | 80.74 | 84.29 | 00:00:00 | | 2008-05-05 | 3,383,900 | 85.11 | 89.39 | 84.51 | 88.62 | 00:00:00 | | 2008-05-06 | 3,527,300 | 88.81 | 92.11 | 87.43 | 91.60 | 00:00:00 | | 2008-05-07 | 2,306,200 | 91.47 | 91.50 | 88.77 | 89.45 | 00:00:00 | | 2008-05-08 | 3,307,000 | 88.00 | 91.74 | 87.51 | 91.59 | 00:00:00 | | 2008-05-09 | 2,183,500 | 91.02 | 91.92 | 88.50 | 91.17 | 00:00:00 | | 2008-05-12 | 1,762,600 | 90.60 | 91.94 | 88.36 | 91.76 | 00:00:00 | | 2008-05-13 | 3,550,500 | 91.21 | 95.85 | 90.52 | 95.59 | 00:00:00 | | 2008-05-14 | 4,871,500 | 95.26 | 95.66 | 92.24 | 92.52 | 00:00:00 | | 2008-05-15 | 4,427,000 | 93.38 | 97.80 | 93.14 | 96.02 | 00:00:00 | | 2008-05-16 | 4,008,800 | 96.73 | 100.01 | 96.20 | 100.01 | 00:00:00 | | 2008-05-19 | 3,657,300 | 101.45 | 101.45 | 96.80 | 97.65 | 00:00:00 | | 2008-05-20 | 3,146,000 | 96.38 | 99.74 | 95.08 | 99.18 | 00:00:00 | | 2008-05-21 | 4,324,900 | 99.41 | 103.28 | 96.92 | 97.06 | 00:00:00 | | 2008-05-22 | 2,750,000 | 98.43 | 99.47 | 96.17 | 96.95 | 00:00:00 | | 2008-05-23 | 2,496,200 | 97.37 | 98.23 | 93.20 | 95.89 | 00:00:00 | | 2008-05-27 | 2,390,800 | 95.50 | 96.38 | 93.54 | 94.69 | 00:00:00 | | 2008-05-28 | 3,555,900 | 93.20 | 98.33 | 91.18 | 98.07 | 00:00:00 | | 2008-05-29 | 3,243,500 | 97.60 | 97.67 | 93.85 | 94.86 | 00:00:00 | | 2008-05-30 | 2,359,300 | 95.88 | 98.06 | 95.20 | 97.56 | 00:00:00 | | 2008-06-02 | 3,812,900 | 97.99 | 104.43 | 97.76 | 103.22 | 00:00:00 | | 2008-06-03 | 4,652,200 | 104.10 | 107.00 | 101.55 | 103.23 | 00:00:00 | | 2008-06-04 | 3,508,300 | 102.73 | 102.74 | 98.40 | 98.78 | 00:00:00 | | 2008-06-05 | 2,769,200 | 101.14 | 104.56 | 98.20 | 104.55 | 00:00:00 | | 2008-06-06 | 2,748,200 | 105.78 | 107.91 | 103.35 | 103.35 | 00:00:00 | | 2008-06-09 | 2,397,800 | 104.53 | 108.40 | 103.70 | 108.02 | 00:00:00 | | 2008-06-10 | 4,242,100 | 107.43 | 107.79 | 99.26 | 101.93 | 00:00:00 | | 2008-06-11 | 4,057,400 | 102.37 | 104.38 | 100.63 | 102.71 | 00:00:00 | | 2008-06-12 | 3,913,100 | 103.50 | 103.98 | 100.75 | 101.95 | 00:00:00 | | 2008-06-13 | 2,792,500 | 101.36 | 106.78 | 101.17 | 106.10 | 00:00:00 | | 2008-06-16 | 1,959,800 | 107.51 | 108.15 | 105.50 | 106.69 | 00:00:00 | | 2008-06-17 | 2,811,500 | 107.38 | 109.97 | 106.37 | 109.32 | 00:00:00 | | 2008-06-18 | 4,921,100 | 109.99 | 117.38 | 109.99 | 117.34 | 00:00:00 | | 2008-06-19 | 4,780,900 | 118.64 | 119.10 | 110.00 | 110.41 | 00:00:00 | | 2008-06-20 | 3,467,700 | 111.52 | 112.94 | 108.86 | 110.17 | 00:00:00 | | 2008-06-23 | 3,156,200 | 111.77 | 113.50 | 109.07 | 113.34 | 00:00:00 | | 2008-06-24 | 3,185,100 | 113.24 | 113.91 | 109.83 | 110.75 | 00:00:00 | | 2008-06-25 | 4,702,600 | 111.32 | 112.81 | 103.93 | 108.24 | 00:00:00 | | 2008-06-26 | 3,672,800 | 107.67 | 109.95 | 103.43 | 108.42 | 00:00:00 | | 2008-06-27 | 3,116,000 | 109.37 | 112.31 | 107.00 | 111.95 | 00:00:00 | | 2008-06-30 | 3,572,400 | 113.94 | 115.46 | 111.73 | 112.37 | 00:00:00 | | 2008-07-01 | 4,222,100 | 109.71 | 112.23 | 107.90 | 111.95 | 00:00:00 | | 2008-07-02 | 13,284,200 | 110.01 | 110.92 | 93.45 | 95.57 | 00:00:00 | | 2008-07-03 | 6,924,000 | 96.16 | 98.27 | 90.76 | 94.83 | 00:00:00 | | 2008-07-07 | 5,327,900 | 94.94 | 98.70 | 91.53 | 95.58 | 00:00:00 | | 2008-07-08 | 6,870,200 | 94.58 | 95.50 | 88.89 | 93.63 | 00:00:00 | | 2008-07-09 | 5,129,400 | 95.76 | 98.75 | 91.96 | 92.45 | 00:00:00 | | 2008-07-10 | 6,369,300 | 92.25 | 97.16 | 86.44 | 95.82 | 00:00:00 | | 2008-07-11 | 5,290,800 | 96.00 | 100.54 | 93.65 | 100.30 | 00:00:00 | | 2008-07-14 | 3,835,400 | 101.11 | 104.60 | 100.12 | 101.95 | 00:00:00 | | 2008-07-15 | 4,480,500 | 100.88 | 102.54 | 93.13 | 96.02 | 00:00:00 | | 2008-07-16 | 6,422,500 | 100.21 | 100.79 | 89.24 | 90.76 | 00:00:00 | | 2008-07-17 | 9,405,500 | 89.53 | 92.78 | 80.11 | 82.49 | 00:00:00 | | 2008-07-18 | 7,014,700 | 83.08 | 85.16 | 79.78 | 81.89 | 00:00:00 | | 2008-07-21 | 6,056,600 | 82.78 | 88.85 | 80.89 | 88.74 | 00:00:00 | | 2008-07-22 | 8,714,600 | 87.24 | 87.24 | 79.20 | 81.34 | 00:00:00 | | 2008-07-23 | 9,475,100 | 80.75 | 84.40 | 78.04 | 78.44 | 00:00:00 | | 2008-07-24 | 8,623,900 | 79.95 | 81.39 | 73.60 | 79.68 | 00:00:00 | | 2008-07-25 | 7,153,700 | 80.33 | 84.26 | 79.22 | 82.50 | 00:00:00 | | 2008-07-28 | 5,234,600 | 82.78 | 87.54 | 81.19 | 82.38 | 00:00:00 | | 2008-07-29 | 5,929,600 | 85.00 | 85.69 | 78.00 | 81.50 | 00:00:00 | | 2008-07-30 | 5,232,400 | 81.49 | 88.85 | 79.79 | 88.50 | 00:00:00 | | 2008-07-31 | 16,785,400 | 78.37 | 83.17 | 73.75 | 74.39 | 00:00:00 | | 2008-08-01 | 9,711,100 | 75.09 | 75.09 | 67.67 | 67.85 | 00:00:00 | | 2008-08-04 | 10,487,100 | 70.37 | 70.37 | 61.51 | 63.44 | 00:00:00 | | 2008-08-05 | 9,687,000 | 62.05 | 65.28 | 59.40 | 62.05 | 00:00:00 | | 2008-08-06 | 7,517,800 | 62.49 | 68.00 | 62.05 | 65.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
