|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 5,033,500 | 28.91 | 29.70 | 28.03 | 28.94 | 00:00:00 | | 2009-01-29 | 6,813,200 | 29.50 | 29.98 | 28.42 | 28.63 | 00:00:00 | | 2009-01-30 | 5,946,600 | 29.36 | 29.90 | 27.07 | 27.26 | 00:00:00 | | 2009-02-02 | 4,349,300 | 26.08 | 27.64 | 26.08 | 26.87 | 00:00:00 | | 2009-02-03 | 4,480,400 | 27.18 | 29.11 | 27.17 | 28.56 | 00:00:00 | | 2009-02-04 | 3,996,000 | 29.00 | 30.13 | 28.36 | 29.12 | 00:00:00 | | 2009-02-05 | 4,422,600 | 28.55 | 30.85 | 28.25 | 30.62 | 00:00:00 | | 2009-02-06 | 6,202,700 | 30.35 | 33.69 | 30.20 | 33.11 | 00:00:00 | | 2009-02-09 | 4,691,700 | 33.38 | 34.79 | 32.20 | 33.18 | 00:00:00 | | 2009-02-10 | 4,567,000 | 33.45 | 34.41 | 30.11 | 30.65 | 00:00:00 | | 2009-02-11 | 4,425,100 | 31.17 | 31.99 | 29.75 | 30.47 | 00:00:00 | | 2009-02-12 | 4,893,600 | 29.95 | 31.25 | 29.12 | 31.22 | 00:00:00 | | 2009-02-13 | 4,426,400 | 31.27 | 32.53 | 31.03 | 31.53 | 00:00:00 | | 2009-02-17 | 4,338,700 | 30.12 | 30.12 | 27.89 | 27.90 | 00:00:00 | | 2009-02-18 | 3,432,300 | 28.20 | 28.93 | 26.86 | 27.60 | 00:00:00 | | 2009-02-19 | 4,548,200 | 28.49 | 28.92 | 27.53 | 27.81 | 00:00:00 | | 2009-02-20 | 4,256,300 | 26.40 | 27.63 | 25.95 | 27.23 | 00:00:00 | | 2009-02-23 | 5,654,400 | 28.44 | 28.59 | 24.44 | 24.54 | 00:00:00 | | 2009-02-24 | 5,098,100 | 24.77 | 27.40 | 24.77 | 27.25 | 00:00:00 | | 2009-02-25 | 4,959,800 | 27.08 | 28.26 | 26.15 | 27.16 | 00:00:00 | | 2009-02-26 | 4,494,000 | 27.71 | 28.94 | 27.26 | 27.64 | 00:00:00 | | 2009-02-27 | 5,024,800 | 26.58 | 28.52 | 25.85 | 27.25 | 00:00:00 | | 2009-03-02 | 7,543,900 | 26.00 | 26.66 | 22.47 | 22.58 | 00:00:00 | | 2009-03-03 | 6,726,100 | 23.42 | 24.39 | 22.67 | 23.57 | 00:00:00 | | 2009-03-04 | 7,133,600 | 24.99 | 27.66 | 24.76 | 26.32 | 00:00:00 | | 2009-03-05 | 5,575,300 | 24.78 | 26.50 | 24.75 | 25.53 | 00:00:00 | | 2009-03-06 | 6,249,900 | 26.07 | 26.61 | 23.91 | 24.88 | 00:00:00 | | 2009-03-09 | 4,024,900 | 24.30 | 26.45 | 23.81 | 24.88 | 00:00:00 | | 2009-03-10 | 5,177,500 | 25.82 | 27.90 | 25.60 | 27.33 | 00:00:00 | | 2009-03-11 | 4,489,200 | 27.76 | 28.40 | 26.51 | 27.20 | 00:00:00 | | 2009-03-12 | 5,008,200 | 27.50 | 27.51 | 25.28 | 27.22 | 00:00:00 | | 2009-03-13 | 4,213,000 | 27.30 | 27.55 | 25.50 | 26.05 | 00:00:00 | | 2009-03-16 | 5,669,200 | 27.03 | 28.76 | 26.23 | 27.48 | 00:00:00 | | 2009-03-17 | 3,646,300 | 27.46 | 28.15 | 26.03 | 28.15 | 00:00:00 | | 2009-03-18 | 4,820,200 | 27.66 | 29.07 | 26.79 | 28.44 | 00:00:00 | | 2009-03-19 | 5,962,300 | 29.78 | 32.02 | 29.58 | 30.45 | 00:00:00 | | 2009-03-20 | 4,530,700 | 31.05 | 31.05 | 28.34 | 28.75 | 00:00:00 | | 2009-03-23 | 5,844,700 | 30.35 | 31.26 | 28.55 | 31.05 | 00:00:00 | | 2009-03-24 | 4,384,400 | 30.35 | 30.75 | 29.35 | 30.11 | 00:00:00 | | 2009-03-25 | 4,820,200 | 30.18 | 30.81 | 28.05 | 28.93 | 00:00:00 | | 2009-03-26 | 4,482,300 | 29.75 | 30.25 | 28.75 | 29.63 | 00:00:00 | | 2009-03-27 | 4,385,100 | 28.89 | 29.14 | 27.94 | 28.25 | 00:00:00 | | 2009-03-30 | 5,109,400 | 27.24 | 27.30 | 25.06 | 25.69 | 00:00:00 | | 2009-03-31 | 4,179,800 | 26.12 | 26.38 | 25.06 | 25.24 | 00:00:00 | | 2009-04-01 | 4,430,000 | 24.78 | 26.61 | 24.19 | 26.32 | 00:00:00 | | 2009-04-02 | 4,409,200 | 27.66 | 28.47 | 27.15 | 28.00 | 00:00:00 | | 2009-04-03 | 4,360,300 | 28.04 | 28.99 | 27.66 | 28.27 | 00:00:00 | | 2009-04-06 | 4,168,800 | 27.70 | 27.90 | 26.74 | 27.43 | 00:00:00 | | 2009-04-07 | 4,014,800 | 26.52 | 26.80 | 25.38 | 25.75 | 00:00:00 | | 2009-04-08 | 4,833,600 | 25.83 | 26.55 | 25.29 | 26.04 | 00:00:00 | | 2009-04-09 | 4,505,800 | 27.09 | 27.67 | 26.77 | 27.05 | 00:00:00 | | 2009-04-13 | 3,353,700 | 26.42 | 27.78 | 25.75 | 27.33 | 00:00:00 | | 2009-04-14 | 5,108,200 | 27.22 | 28.97 | 26.92 | 27.86 | 00:00:00 | | 2009-04-15 | 4,135,900 | 26.43 | 27.15 | 25.88 | 27.12 | 00:00:00 | | 2009-04-16 | 3,136,700 | 27.38 | 27.82 | 26.50 | 26.86 | 00:00:00 | | 2009-04-17 | 3,369,500 | 26.89 | 27.34 | 26.36 | 26.50 | 00:00:00 | | 2009-04-20 | 3,666,000 | 25.66 | 25.89 | 24.53 | 24.57 | 00:00:00 | | 2009-04-21 | 3,442,100 | 24.32 | 25.91 | 24.01 | 25.54 | 00:00:00 | | 2009-04-22 | 4,094,500 | 25.21 | 26.92 | 25.03 | 25.90 | 00:00:00 | | 2009-04-23 | 9,687,400 | 27.76 | 30.13 | 27.24 | 29.18 | 00:00:00 | | 2009-04-24 | 6,959,000 | 29.24 | 31.99 | 28.70 | 30.46 | 00:00:00 | | 2009-04-27 | 3,208,200 | 29.56 | 30.23 | 29.12 | 29.60 | 00:00:00 | | 2009-04-28 | 3,498,900 | 28.96 | 29.73 | 28.96 | 29.39 | 00:00:00 | | 2009-04-29 | 5,718,400 | 29.97 | 32.55 | 29.97 | 32.09 | 00:00:00 | | 2009-04-30 | 3,506,900 | 32.83 | 33.00 | 30.70 | 31.28 | 00:00:00 | | 2009-05-01 | 3,928,900 | 31.46 | 34.50 | 31.42 | 33.62 | 00:00:00 | | 2009-05-04 | 7,374,700 | 34.14 | 37.88 | 33.82 | 37.70 | 00:00:00 | | 2009-05-05 | 3,631,300 | 37.93 | 38.00 | 35.45 | 36.80 | 00:00:00 | | 2009-05-06 | 4,082,000 | 37.83 | 39.51 | 37.40 | 38.84 | 00:00:00 | | 2009-05-07 | 4,089,600 | 40.01 | 40.40 | 36.63 | 37.32 | 00:00:00 | | 2009-05-08 | 4,158,700 | 37.29 | 39.93 | 37.29 | 39.93 | 00:00:00 | | 2009-05-11 | 3,459,000 | 38.04 | 38.68 | 36.87 | 37.37 | 00:00:00 | | 2009-05-12 | 3,873,800 | 38.89 | 39.71 | 36.15 | 37.88 | 00:00:00 | | 2009-05-13 | 4,329,300 | 36.74 | 37.24 | 34.48 | 34.94 | 00:00:00 | | 2009-05-14 | 3,687,000 | 34.46 | 36.36 | 33.58 | 35.83 | 00:00:00 | | 2009-05-15 | 3,148,600 | 35.39 | 36.64 | 34.05 | 34.39 | 00:00:00 | | 2009-05-18 | 3,333,800 | 35.20 | 37.82 | 34.85 | 37.73 | 00:00:00 | | 2009-05-19 | 4,358,200 | 37.50 | 40.44 | 37.00 | 39.08 | 00:00:00 | | 2009-05-20 | 4,502,200 | 39.71 | 42.30 | 39.42 | 39.79 | 00:00:00 | | 2009-05-21 | 3,519,500 | 38.83 | 38.98 | 36.54 | 37.04 | 00:00:00 | | 2009-05-22 | 2,712,400 | 38.01 | 38.80 | 37.04 | 37.58 | 00:00:00 | | 2009-05-26 | 3,615,700 | 36.48 | 39.15 | 36.13 | 38.88 | 00:00:00 | | 2009-05-27 | 3,802,900 | 39.22 | 40.95 | 38.91 | 39.01 | 00:00:00 | | 2009-05-28 | 3,103,600 | 39.75 | 40.90 | 38.97 | 40.48 | 00:00:00 | | 2009-05-29 | 3,899,200 | 41.25 | 42.23 | 40.13 | 41.16 | 00:00:00 | | 2009-06-01 | 3,416,100 | 42.56 | 44.13 | 42.56 | 43.57 | 00:00:00 | | 2009-06-02 | 3,867,000 | 43.17 | 44.05 | 41.74 | 42.40 | 00:00:00 | | 2009-06-03 | 5,008,400 | 41.93 | 41.97 | 39.09 | 40.16 | 00:00:00 | | 2009-06-04 | 4,094,500 | 41.13 | 41.86 | 40.28 | 41.46 | 00:00:00 | | 2009-06-05 | 4,440,500 | 42.48 | 42.69 | 40.19 | 40.44 | 00:00:00 | | 2009-06-08 | 3,365,200 | 40.09 | 40.52 | 38.95 | 40.08 | 00:00:00 | | 2009-06-09 | 4,359,600 | 41.17 | 42.37 | 40.67 | 41.92 | 00:00:00 | | 2009-06-10 | 3,624,900 | 42.80 | 43.15 | 40.67 | 41.55 | 00:00:00 | | 2009-06-11 | 3,954,400 | 41.59 | 43.92 | 41.13 | 42.81 | 00:00:00 | | 2009-06-12 | 2,486,400 | 41.87 | 42.45 | 41.00 | 41.81 | 00:00:00 | | 2009-06-15 | 3,491,500 | 40.08 | 40.57 | 38.50 | 39.21 | 00:00:00 | | 2009-06-16 | 3,373,500 | 40.09 | 40.30 | 37.31 | 37.44 | 00:00:00 | | 2009-06-17 | 4,430,300 | 37.14 | 37.64 | 35.63 | 36.56 | 00:00:00 | | 2009-06-18 | 2,614,700 | 36.61 | 37.35 | 35.79 | 36.49 | 00:00:00 | | 2009-06-19 | 3,643,000 | 37.50 | 37.94 | 36.62 | 36.83 | 00:00:00 | | 2009-06-22 | 3,880,200 | 35.98 | 35.98 | 33.00 | 33.02 | 00:00:00 | | 2009-06-23 | 3,594,800 | 33.25 | 34.95 | 33.24 | 34.54 | 00:00:00 | | 2009-06-24 | 3,717,500 | 35.08 | 35.70 | 33.75 | 34.12 | 00:00:00 | | 2009-06-25 | 3,538,600 | 33.89 | 36.03 | 33.84 | 35.83 | 00:00:00 | | 2009-06-26 | 3,079,300 | 35.52 | 35.82 | 34.52 | 34.86 | 00:00:00 | | 2009-06-29 | 2,377,200 | 35.19 | 35.75 | 34.63 | 34.76 | 00:00:00 | | 2009-06-30 | 3,635,800 | 34.78 | 35.52 | 33.51 | 33.96 | 00:00:00 | | 2009-07-01 | 2,857,700 | 34.90 | 35.41 | 33.75 | 33.87 | 00:00:00 | | 2009-07-02 | 3,385,800 | 33.13 | 33.87 | 31.40 | 31.40 | 00:00:00 | | 2009-07-06 | 6,700,800 | 30.58 | 30.85 | 29.54 | 30.25 | 00:00:00 | | 2009-07-07 | 3,844,200 | 30.28 | 30.94 | 29.68 | 29.75 | 00:00:00 | | 2009-07-08 | 3,780,000 | 29.81 | 30.90 | 28.60 | 29.79 | 00:00:00 | | 2009-07-09 | 3,428,300 | 30.33 | 31.14 | 29.97 | 30.38 | 00:00:00 | | 2009-07-10 | 3,644,400 | 29.74 | 30.18 | 29.22 | 29.80 | 00:00:00 | | 2009-07-13 | 2,907,300 | 29.93 | 30.40 | 28.79 | 30.40 | 00:00:00 | | 2009-07-14 | 4,373,100 | 30.95 | 31.08 | 29.44 | 29.85 | 00:00:00 | | 2009-07-15 | 3,316,600 | 30.81 | 31.94 | 30.62 | 31.80 | 00:00:00 | | 2009-07-16 | 5,302,400 | 31.47 | 33.75 | 31.35 | 33.45 | 00:00:00 | | 2009-07-17 | 4,214,900 | 33.12 | 34.32 | 32.51 | 33.66 | 00:00:00 | | 2009-07-20 | 3,740,900 | 34.45 | 35.27 | 34.39 | 35.12 | 00:00:00 | | 2009-07-21 | 5,439,100 | 35.77 | 35.97 | 32.49 | 33.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
