|
 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 | | 2008-08-06 | 7,517,800 | 62.49 | 68.00 | 62.05 | 65.81 | 00:00:00 | | 2008-08-07 | 6,209,800 | 68.04 | 68.04 | 63.35 | 65.53 | 00:00:00 | | 2008-08-08 | 6,852,800 | 62.96 | 65.03 | 60.35 | 62.93 | 00:00:00 | | 2008-08-11 | 6,404,500 | 62.36 | 64.25 | 57.02 | 60.14 | 00:00:00 | | 2008-08-12 | 5,248,800 | 60.34 | 61.97 | 58.34 | 60.58 | 00:00:00 | | 2008-08-13 | 6,248,100 | 61.39 | 65.79 | 60.74 | 65.26 | 00:00:00 | | 2008-08-14 | 5,037,300 | 64.56 | 66.29 | 62.55 | 63.81 | 00:00:00 | | 2008-08-15 | 3,986,100 | 62.36 | 62.70 | 60.05 | 61.40 | 00:00:00 | | 2008-08-18 | 3,971,200 | 62.18 | 63.10 | 60.53 | 61.11 | 00:00:00 | | 2008-08-19 | 4,574,000 | 60.11 | 65.56 | 60.11 | 65.10 | 00:00:00 | | 2008-08-20 | 7,725,600 | 66.60 | 70.63 | 66.00 | 68.92 | 00:00:00 | | 2008-08-21 | 5,269,200 | 71.20 | 72.45 | 69.32 | 71.77 | 00:00:00 | | 2008-08-22 | 3,490,500 | 71.31 | 72.01 | 67.80 | 69.49 | 00:00:00 | | 2008-08-25 | 3,191,600 | 70.70 | 71.10 | 65.69 | 67.37 | 00:00:00 | | 2008-08-26 | 3,705,300 | 68.95 | 69.21 | 65.10 | 67.59 | 00:00:00 | | 2008-08-27 | 2,798,500 | 69.14 | 70.48 | 67.91 | 70.05 | 00:00:00 | | 2008-08-28 | 2,903,500 | 71.78 | 71.80 | 66.81 | 68.21 | 00:00:00 | | 2008-08-29 | 2,267,200 | 69.42 | 69.82 | 67.02 | 67.71 | 00:00:00 | | 2008-09-02 | 7,125,400 | 65.01 | 65.47 | 59.77 | 61.92 | 00:00:00 | | 2008-09-03 | 8,086,300 | 61.35 | 63.20 | 56.87 | 58.25 | 00:00:00 | | 2008-09-04 | 7,397,000 | 59.38 | 60.32 | 55.44 | 58.29 | 00:00:00 | | 2008-09-05 | 8,774,900 | 58.14 | 59.67 | 53.47 | 59.14 | 00:00:00 | | 2008-09-08 | 7,299,600 | 60.58 | 60.86 | 52.80 | 53.08 | 00:00:00 | | 2008-09-09 | 12,153,700 | 51.50 | 51.58 | 46.85 | 48.09 | 00:00:00 | | 2008-09-10 | 8,658,900 | 48.57 | 53.32 | 48.57 | 52.39 | 00:00:00 | | 2008-09-11 | 9,033,200 | 51.46 | 54.70 | 48.43 | 54.53 | 00:00:00 | | 2008-09-12 | 8,631,800 | 56.64 | 59.24 | 54.69 | 58.66 | 00:00:00 | | 2008-09-15 | 6,518,100 | 56.24 | 56.24 | 50.63 | 51.63 | 00:00:00 | | 2008-09-16 | 9,601,900 | 46.81 | 53.19 | 45.54 | 52.68 | 00:00:00 | | 2008-09-17 | 8,338,100 | 51.63 | 55.32 | 48.24 | 52.01 | 00:00:00 | | 2008-09-18 | 8,474,500 | 53.78 | 57.68 | 51.62 | 56.31 | 00:00:00 | | 2008-09-19 | 7,831,500 | 62.50 | 64.76 | 58.59 | 61.02 | 00:00:00 | | 2008-09-22 | 5,321,700 | 61.63 | 64.75 | 58.37 | 62.16 | 00:00:00 | | 2008-09-23 | 6,248,000 | 59.66 | 61.49 | 55.28 | 55.95 | 00:00:00 | | 2008-09-24 | 10,983,600 | 50.97 | 56.26 | 49.73 | 53.12 | 00:00:00 | | 2008-09-25 | 6,699,400 | 53.75 | 53.75 | 50.27 | 51.25 | 00:00:00 | | 2008-09-26 | 5,452,100 | 49.47 | 50.30 | 47.66 | 49.24 | 00:00:00 | | 2008-09-29 | 3,924,400 | 46.00 | 46.23 | 36.25 | 41.47 | 00:00:00 | | 2008-09-30 | 7,183,200 | 42.66 | 46.36 | 41.27 | 45.89 | 00:00:00 | | 2008-10-01 | 8,008,600 | 44.03 | 44.95 | 39.61 | 41.75 | 00:00:00 | | 2008-10-02 | 9,900,200 | 40.53 | 40.63 | 36.65 | 37.29 | 00:00:00 | | 2008-10-03 | 8,500,900 | 37.47 | 42.29 | 36.43 | 36.73 | 00:00:00 | | 2008-10-06 | 10,528,800 | 34.16 | 36.40 | 29.86 | 36.37 | 00:00:00 | | 2008-10-07 | 9,423,500 | 37.45 | 39.36 | 33.01 | 33.21 | 00:00:00 | | 2008-10-08 | 11,352,900 | 31.84 | 39.08 | 30.57 | 36.95 | 00:00:00 | | 2008-10-09 | 7,968,400 | 37.49 | 40.40 | 32.96 | 33.10 | 00:00:00 | | 2008-10-10 | 11,824,700 | 29.80 | 34.33 | 27.62 | 31.73 | 00:00:00 | | 2008-10-13 | 7,461,900 | 34.50 | 38.38 | 33.74 | 37.55 | 00:00:00 | | 2008-10-14 | 8,131,100 | 40.50 | 41.23 | 34.88 | 35.70 | 00:00:00 | | 2008-10-15 | 6,724,100 | 34.24 | 34.43 | 28.91 | 29.18 | 00:00:00 | | 2008-10-16 | 9,897,500 | 31.50 | 33.15 | 28.11 | 31.44 | 00:00:00 | | 2008-10-17 | 8,864,500 | 29.70 | 38.11 | 29.50 | 34.22 | 00:00:00 | | 2008-10-20 | 6,968,100 | 36.14 | 39.56 | 35.13 | 39.39 | 00:00:00 | | 2008-10-21 | 5,419,700 | 37.97 | 39.01 | 35.43 | 35.81 | 00:00:00 | | 2008-10-22 | 14,196,700 | 33.01 | 33.33 | 24.64 | 27.83 | 00:00:00 | | 2008-10-23 | 18,101,900 | 29.85 | 29.93 | 24.33 | 26.31 | 00:00:00 | | 2008-10-24 | 8,143,200 | 22.51 | 26.91 | 22.41 | 25.60 | 00:00:00 | | 2008-10-27 | 9,521,000 | 24.90 | 25.73 | 21.85 | 21.89 | 00:00:00 | | 2008-10-28 | 8,901,700 | 23.37 | 24.26 | 20.28 | 24.19 | 00:00:00 | | 2008-10-29 | 10,925,600 | 25.23 | 30.63 | 24.51 | 28.58 | 00:00:00 | | 2008-10-30 | 9,151,800 | 30.45 | 32.07 | 27.88 | 31.89 | 00:00:00 | | 2008-10-31 | 8,350,900 | 31.12 | 32.70 | 30.07 | 31.39 | 00:00:00 | | 2008-11-03 | 5,869,400 | 30.70 | 33.62 | 30.63 | 32.81 | 00:00:00 | | 2008-11-04 | 5,690,600 | 33.99 | 36.25 | 33.54 | 35.53 | 00:00:00 | | 2008-11-05 | 6,969,700 | 34.26 | 34.49 | 31.00 | 31.52 | 00:00:00 | | 2008-11-06 | 10,322,800 | 30.80 | 30.84 | 24.78 | 25.12 | 00:00:00 | | 2008-11-07 | 9,138,500 | 25.74 | 28.04 | 25.40 | 27.74 | 00:00:00 | | 2008-11-10 | 5,335,700 | 29.12 | 31.72 | 28.10 | 28.80 | 00:00:00 | | 2008-11-11 | 6,072,600 | 27.64 | 27.66 | 25.38 | 26.45 | 00:00:00 | | 2008-11-12 | 4,674,600 | 25.39 | 25.80 | 22.94 | 23.15 | 00:00:00 | | 2008-11-13 | 6,625,200 | 23.36 | 27.70 | 22.55 | 27.64 | 00:00:00 | | 2008-11-14 | 5,209,400 | 26.48 | 27.40 | 25.13 | 25.52 | 00:00:00 | | 2008-11-17 | 5,707,700 | 25.03 | 25.87 | 23.55 | 24.76 | 00:00:00 | | 2008-11-18 | 6,273,400 | 24.75 | 25.63 | 22.56 | 23.87 | 00:00:00 | | 2008-11-19 | 5,811,600 | 23.57 | 24.24 | 21.51 | 21.69 | 00:00:00 | | 2008-11-20 | 6,815,300 | 21.11 | 21.46 | 18.50 | 18.83 | 00:00:00 | | 2008-11-21 | 7,527,500 | 19.71 | 21.10 | 18.75 | 20.80 | 00:00:00 | | 2008-11-24 | 6,065,600 | 21.57 | 25.59 | 21.47 | 24.88 | 00:00:00 | | 2008-11-25 | 6,418,100 | 25.53 | 28.15 | 24.65 | 27.61 | 00:00:00 | | 2008-11-26 | 4,851,400 | 27.35 | 30.57 | 26.43 | 30.11 | 00:00:00 | | 2008-11-28 | 1,282,200 | 30.05 | 30.05 | 27.95 | 28.97 | 00:00:00 | | 2008-12-01 | 3,773,600 | 27.00 | 27.49 | 24.00 | 24.02 | 00:00:00 | | 2008-12-02 | 5,311,500 | 24.95 | 27.47 | 24.86 | 27.20 | 00:00:00 | | 2008-12-03 | 4,864,500 | 25.63 | 27.63 | 24.72 | 26.08 | 00:00:00 | | 2008-12-04 | 5,156,500 | 25.50 | 26.54 | 21.42 | 22.28 | 00:00:00 | | 2008-12-05 | 6,006,700 | 21.88 | 24.27 | 20.67 | 24.19 | 00:00:00 | | 2008-12-08 | 5,040,300 | 25.87 | 27.96 | 25.75 | 27.34 | 00:00:00 | | 2008-12-09 | 4,655,000 | 26.79 | 29.48 | 26.32 | 27.81 | 00:00:00 | | 2008-12-10 | 5,622,300 | 29.76 | 32.53 | 29.33 | 31.67 | 00:00:00 | | 2008-12-11 | 5,992,100 | 31.67 | 34.83 | 29.85 | 30.60 | 00:00:00 | | 2008-12-12 | 3,883,600 | 28.58 | 30.44 | 28.33 | 29.94 | 00:00:00 | | 2008-12-15 | 4,553,900 | 31.89 | 32.63 | 28.75 | 29.39 | 00:00:00 | | 2008-12-16 | 3,560,800 | 30.01 | 31.47 | 29.05 | 31.27 | 00:00:00 | | 2008-12-17 | 4,548,900 | 31.03 | 34.50 | 30.55 | 32.37 | 00:00:00 | | 2008-12-18 | 4,001,700 | 33.03 | 33.03 | 28.64 | 29.03 | 00:00:00 | | 2008-12-19 | 3,940,600 | 29.07 | 30.22 | 28.39 | 29.38 | 00:00:00 | | 2008-12-22 | 4,134,200 | 28.30 | 29.65 | 25.10 | 25.81 | 00:00:00 | | 2008-12-23 | 2,964,100 | 26.36 | 27.53 | 25.94 | 26.38 | 00:00:00 | | 2008-12-24 | 816,000 | 26.05 | 26.52 | 25.31 | 26.37 | 00:00:00 | | 2008-12-26 | 1,422,500 | 26.48 | 27.72 | 26.01 | 27.48 | 00:00:00 | | 2008-12-29 | 2,040,400 | 28.06 | 28.70 | 26.96 | 27.85 | 00:00:00 | | 2008-12-30 | 2,696,900 | 27.66 | 28.27 | 27.01 | 28.18 | 00:00:00 | | 2008-12-31 | 3,322,900 | 27.84 | 29.35 | 27.80 | 28.58 | 00:00:00 | | 2009-01-02 | 4,574,500 | 28.69 | 32.50 | 28.64 | 32.15 | 00:00:00 | | 2009-01-05 | 5,672,200 | 31.87 | 35.90 | 31.45 | 34.87 | 00:00:00 | | 2009-01-06 | 5,665,200 | 35.84 | 37.66 | 35.82 | 36.59 | 00:00:00 | | 2009-01-07 | 6,345,300 | 35.69 | 35.69 | 31.14 | 31.37 | 00:00:00 | | 2009-01-08 | 5,117,200 | 31.05 | 33.50 | 30.94 | 32.92 | 00:00:00 | | 2009-01-09 | 3,650,400 | 33.32 | 33.73 | 31.18 | 31.71 | 00:00:00 | | 2009-01-12 | 3,742,000 | 31.36 | 31.36 | 28.37 | 28.97 | 00:00:00 | | 2009-01-13 | 4,019,200 | 28.86 | 30.62 | 28.40 | 30.20 | 00:00:00 | | 2009-01-14 | 5,892,000 | 28.95 | 28.95 | 26.37 | 27.04 | 00:00:00 | | 2009-01-15 | 6,462,400 | 27.42 | 27.88 | 24.75 | 26.38 | 00:00:00 | | 2009-01-16 | 5,377,600 | 27.75 | 28.36 | 25.44 | 26.48 | 00:00:00 | | 2009-01-20 | 4,655,900 | 24.52 | 26.67 | 24.36 | 24.58 | 00:00:00 | | 2009-01-21 | 5,208,600 | 25.53 | 26.73 | 24.65 | 26.67 | 00:00:00 | | 2009-01-22 | 4,437,600 | 25.87 | 26.56 | 24.61 | 25.75 | 00:00:00 | | 2009-01-23 | 4,535,000 | 24.94 | 26.81 | 24.21 | 25.82 | 00:00:00 | | 2009-01-26 | 3,680,900 | 26.77 | 27.26 | 25.23 | 25.97 | 00:00:00 | | 2009-01-27 | 4,378,800 | 27.02 | 28.81 | 26.94 | 27.68 | 00:00:00 | | 2009-01-28 | 5,033,500 | 28.91 | 29.70 | 28.03 | 28.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
