|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,439,100 | 35.77 | 35.97 | 32.49 | 33.37 | 00:00:00 | | 2009-07-22 | 4,419,500 | 32.56 | 33.06 | 32.25 | 32.66 | 00:00:00 | | 2009-07-23 | 4,277,000 | 32.66 | 34.09 | 32.58 | 33.93 | 00:00:00 | | 2009-07-24 | 3,053,100 | 33.66 | 34.75 | 33.54 | 34.71 | 00:00:00 | | 2009-07-27 | 2,420,700 | 34.46 | 35.20 | 34.09 | 34.82 | 00:00:00 | | 2009-07-28 | 3,134,600 | 34.17 | 35.08 | 33.71 | 34.61 | 00:00:00 | | 2009-07-29 | 4,020,700 | 33.86 | 33.97 | 32.72 | 33.50 | 00:00:00 | | 2009-07-30 | 4,347,900 | 33.82 | 34.98 | 33.50 | 34.25 | 00:00:00 | | 2009-07-31 | 5,226,400 | 34.74 | 35.73 | 34.02 | 35.53 | 00:00:00 | | 2009-08-03 | 4,164,000 | 36.94 | 37.96 | 36.47 | 37.38 | 00:00:00 | | 2009-08-04 | 3,035,100 | 36.68 | 37.97 | 36.55 | 37.19 | 00:00:00 | | 2009-08-05 | 2,197,700 | 37.45 | 37.45 | 36.31 | 36.86 | 00:00:00 | | 2009-08-06 | 2,246,400 | 37.02 | 37.50 | 36.37 | 36.95 | 00:00:00 | | 2009-08-07 | 3,521,000 | 37.75 | 38.70 | 36.77 | 38.13 | 00:00:00 | | 2009-08-10 | 2,589,600 | 37.99 | 39.02 | 37.60 | 38.31 | 00:00:00 | | 2009-08-11 | 2,461,400 | 38.04 | 38.30 | 37.51 | 37.88 | 00:00:00 | | 2009-08-12 | 2,951,100 | 37.71 | 38.93 | 37.31 | 38.56 | 00:00:00 | | 2009-08-13 | 4,612,500 | 39.40 | 41.40 | 39.10 | 41.37 | 00:00:00 | | 2009-08-14 | 3,929,200 | 41.61 | 41.61 | 39.76 | 40.24 | 00:00:00 | | 2009-08-17 | 2,189,000 | 38.71 | 38.83 | 37.68 | 38.15 | 00:00:00 | | 2009-08-18 | 1,883,900 | 38.39 | 38.86 | 38.21 | 38.45 | 00:00:00 | | 2009-08-19 | 1,997,000 | 37.73 | 39.27 | 37.10 | 38.84 | 00:00:00 | | 2009-08-20 | 1,855,800 | 38.65 | 39.56 | 38.47 | 38.86 | 00:00:00 | | 2009-08-21 | 2,459,000 | 39.64 | 40.63 | 39.35 | 40.45 | 00:00:00 | | 2009-08-24 | 2,252,700 | 41.39 | 42.07 | 40.64 | 40.93 | 00:00:00 | | 2009-08-25 | 2,382,700 | 41.53 | 41.91 | 39.59 | 39.82 | 00:00:00 | | 2009-08-26 | 2,518,800 | 39.51 | 39.69 | 38.58 | 39.22 | 00:00:00 | | 2009-08-27 | 3,494,400 | 38.84 | 39.09 | 36.92 | 38.48 | 00:00:00 | | 2009-08-28 | 1,627,000 | 39.33 | 39.65 | 38.30 | 38.83 | 00:00:00 | | 2009-08-31 | 2,011,300 | 38.10 | 38.10 | 37.00 | 37.41 | 00:00:00 | | 2009-09-01 | 2,752,200 | 37.49 | 38.57 | 36.28 | 36.47 | 00:00:00 | | 2009-09-02 | 2,406,300 | 36.39 | 36.89 | 35.83 | 36.17 | 00:00:00 | | 2009-09-03 | 2,345,400 | 36.67 | 37.31 | 36.52 | 37.11 | 00:00:00 | | 2009-09-04 | 3,568,500 | 36.90 | 38.86 | 36.61 | 38.73 | 00:00:00 | | 2009-09-08 | 2,721,800 | 39.74 | 40.71 | 39.65 | 40.35 | 00:00:00 | | 2009-09-09 | 2,967,100 | 40.53 | 41.24 | 39.70 | 41.11 | 00:00:00 | | 2009-09-10 | 3,190,000 | 41.21 | 42.01 | 40.33 | 41.79 | 00:00:00 | | 2009-09-11 | 3,212,200 | 42.17 | 42.85 | 40.97 | 41.36 | 00:00:00 | | 2009-09-14 | 3,558,300 | 40.51 | 43.50 | 40.51 | 43.43 | 00:00:00 | | 2009-09-15 | 5,292,400 | 43.27 | 45.67 | 43.05 | 45.37 | 00:00:00 | | 2009-09-16 | 5,829,200 | 45.78 | 48.95 | 45.72 | 48.07 | 00:00:00 | | 2009-09-17 | 4,088,400 | 47.85 | 48.71 | 46.00 | 46.37 | 00:00:00 | | 2009-09-18 | 3,583,000 | 46.80 | 46.91 | 45.38 | 46.68 | 00:00:00 | | 2009-09-21 | 3,823,200 | 45.82 | 47.41 | 44.93 | 46.98 | 00:00:00 | | 2009-09-22 | 4,375,900 | 48.09 | 49.84 | 47.86 | 49.28 | 00:00:00 | | 2009-09-23 | 4,806,800 | 48.03 | 48.50 | 46.36 | 46.89 | 00:00:00 | | 2009-09-24 | 3,517,600 | 47.47 | 47.47 | 44.62 | 45.38 | 00:00:00 | | 2009-09-25 | 3,425,700 | 43.77 | 45.21 | 43.54 | 44.29 | 00:00:00 | | 2009-09-28 | 2,321,600 | 44.48 | 45.77 | 43.86 | 45.71 | 00:00:00 | | 2009-09-29 | 2,412,700 | 45.48 | 46.12 | 44.52 | 45.32 | 00:00:00 | | 2009-09-30 | 3,306,500 | 45.86 | 46.11 | 43.90 | 45.11 | 00:00:00 | | 2009-10-01 | 2,983,100 | 44.67 | 45.25 | 43.18 | 43.28 | 00:00:00 | | 2009-10-02 | 2,635,300 | 42.48 | 44.12 | 42.24 | 43.04 | 00:00:00 | | 2009-10-05 | 3,448,600 | 43.63 | 45.84 | 43.50 | 45.52 | 00:00:00 | | 2009-10-06 | 3,955,100 | 45.66 | 48.17 | 45.41 | 47.55 | 00:00:00 | | 2009-10-07 | 3,527,300 | 47.72 | 48.42 | 46.32 | 47.50 | 00:00:00 | | 2009-10-08 | 3,412,300 | 48.00 | 49.96 | 48.00 | 49.51 | 00:00:00 | | 2009-10-09 | 1,744,700 | 49.02 | 49.68 | 48.06 | 49.15 | 00:00:00 | | 2009-10-12 | 2,586,000 | 49.97 | 51.25 | 49.30 | 49.72 | 00:00:00 | | 2009-10-13 | 2,691,500 | 49.67 | 50.34 | 48.26 | 50.05 | 00:00:00 | | 2009-10-14 | 2,337,900 | 51.07 | 51.36 | 50.52 | 51.05 | 00:00:00 | | 2009-10-15 | 2,925,400 | 50.54 | 51.16 | 49.90 | 51.02 | 00:00:00 | | 2009-10-16 | 3,447,600 | 49.96 | 50.58 | 49.21 | 49.65 | 00:00:00 | | 2009-10-19 | 3,321,200 | 49.54 | 52.06 | 49.24 | 51.08 | 00:00:00 | | 2009-10-20 | 2,942,000 | 52.04 | 52.32 | 49.23 | 50.76 | 00:00:00 | | 2009-10-21 | 3,853,500 | 50.45 | 53.04 | 50.17 | 51.08 | 00:00:00 | | 2009-10-22 | 7,505,200 | 49.44 | 49.84 | 47.66 | 49.00 | 00:00:00 | | 2009-10-23 | 3,665,000 | 48.99 | 49.70 | 47.11 | 47.42 | 00:00:00 | | 2009-10-26 | 3,576,100 | 47.61 | 49.69 | 46.25 | 46.43 | 00:00:00 | | 2009-10-27 | 3,031,800 | 46.68 | 47.28 | 45.82 | 46.05 | 00:00:00 | | 2009-10-28 | 4,925,600 | 45.63 | 45.65 | 43.57 | 43.80 | 00:00:00 | | 2009-10-29 | 2,812,300 | 45.00 | 46.39 | 44.76 | 45.81 | 00:00:00 | | 2009-10-30 | 5,928,700 | 46.10 | 46.10 | 42.66 | 42.81 | 00:00:00 | | 2009-11-02 | 4,168,800 | 43.38 | 44.38 | 42.27 | 43.35 | 00:00:00 | | 2009-11-03 | 3,214,000 | 42.55 | 44.93 | 42.18 | 44.19 | 00:00:00 | | 2009-11-04 | 3,118,000 | 44.84 | 45.48 | 44.28 | 44.50 | 00:00:00 | | 2009-11-05 | 2,292,500 | 44.93 | 46.03 | 44.66 | 45.74 | 00:00:00 | | 2009-11-06 | 2,078,700 | 44.97 | 46.60 | 44.50 | 45.46 | 00:00:00 | | 2009-11-09 | 2,949,400 | 46.27 | 47.80 | 46.15 | 47.71 | 00:00:00 | | 2009-11-10 | 3,121,700 | 47.38 | 48.69 | 47.36 | 48.50 | 00:00:00 | | 2009-11-11 | 3,542,800 | 49.11 | 50.21 | 48.38 | 48.55 | 00:00:00 | | 2009-11-12 | 2,853,400 | 48.29 | 48.68 | 46.42 | 46.93 | 00:00:00 | | 2009-11-13 | 2,353,300 | 46.86 | 47.57 | 46.32 | 46.84 | 00:00:00 | | 2009-11-16 | 2,469,700 | 47.48 | 49.54 | 47.47 | 48.81 | 00:00:00 | | 2009-11-17 | 1,988,000 | 48.32 | 49.89 | 48.07 | 49.73 | 00:00:00 | | 2009-11-18 | 2,373,800 | 50.00 | 50.49 | 48.94 | 49.52 | 00:00:00 | | 2009-11-19 | 2,795,400 | 48.34 | 48.91 | 46.96 | 47.55 | 00:00:00 | | 2009-11-20 | 4,207,900 | 47.14 | 47.16 | 44.95 | 46.00 | 00:00:00 | | 2009-11-23 | 4,293,400 | 47.15 | 48.02 | 44.45 | 45.29 | 00:00:00 | | 2009-11-24 | 2,765,600 | 45.05 | 46.55 | 44.86 | 46.29 | 00:00:00 | | 2009-11-25 | 2,066,500 | 46.78 | 47.89 | 45.99 | 47.46 | 00:00:00 | | 2009-11-27 | 1,492,100 | 45.26 | 46.20 | 44.46 | 45.89 | 00:00:00 | | 2009-11-30 | 2,525,700 | 45.60 | 46.66 | 45.31 | 45.92 | 00:00:00 | | 2009-12-01 | 2,750,400 | 46.52 | 47.50 | 46.33 | 46.96 | 00:00:00 | | 2009-12-02 | 2,196,100 | 47.12 | 47.51 | 45.95 | 46.30 | 00:00:00 | | 2009-12-03 | 2,198,400 | 46.36 | 46.66 | 44.89 | 44.94 | 00:00:00 | | 2009-12-04 | 4,533,400 | 45.69 | 46.97 | 42.94 | 43.76 | 00:00:00 | | 2009-12-07 | 2,156,100 | 43.58 | 44.82 | 43.44 | 43.68 | 00:00:00 | | 2009-12-08 | 2,843,700 | 43.07 | 43.86 | 42.50 | 43.23 | 00:00:00 | | 2009-12-09 | 1,983,000 | 43.44 | 44.56 | 43.00 | 44.33 | 00:00:00 | | 2009-12-10 | 1,886,100 | 44.50 | 45.44 | 44.40 | 44.84 | 00:00:00 | | 2009-12-11 | 2,484,800 | 44.98 | 45.27 | 43.75 | 44.09 | 00:00:00 | | 2009-12-14 | 2,474,500 | 44.69 | 45.39 | 44.69 | 45.05 | 00:00:00 | | 2009-12-15 | 2,526,800 | 44.53 | 46.27 | 44.51 | 45.94 | 00:00:00 | | 2009-12-16 | 2,247,000 | 46.56 | 47.36 | 46.02 | 46.52 | 00:00:00 | | 2009-12-17 | 2,200,800 | 46.09 | 46.49 | 45.28 | 46.07 | 00:00:00 | | 2009-12-18 | 3,522,800 | 46.57 | 47.59 | 46.57 | 47.48 | 00:00:00 | | 2009-12-21 | 2,960,500 | 48.07 | 49.15 | 47.81 | 48.42 | 00:00:00 | | 2009-12-22 | 2,734,600 | 48.61 | 50.49 | 48.59 | 50.38 | 00:00:00 | | 2009-12-23 | 3,481,100 | 49.90 | 53.15 | 49.90 | 52.87 | 00:00:00 | | 2009-12-24 | 1,226,600 | 52.92 | 53.28 | 52.26 | 52.66 | 00:00:00 | | 2009-12-28 | 1,500,000 | 53.26 | 53.50 | 51.93 | 52.33 | 00:00:00 | | 2009-12-29 | 1,976,200 | 52.66 | 52.78 | 50.71 | 51.08 | 00:00:00 | | 2009-12-30 | 1,644,100 | 50.48 | 50.87 | 50.06 | 50.56 | 00:00:00 | | 2009-12-31 | 1,215,300 | 50.48 | 50.88 | 49.80 | 49.80 | 00:00:00 | | 2010-01-04 | 3,539,700 | 51.28 | 53.47 | 51.10 | 52.95 | 00:00:00 | | 2010-01-05 | 3,187,600 | 53.00 | 55.35 | 52.96 | 54.53 | 00:00:00 | | 2010-01-06 | 3,376,100 | 55.07 | 56.66 | 54.72 | 56.34 | 00:00:00 | | 2010-01-07 | 2,772,200 | 56.00 | 56.00 | 54.49 | 55.46 | 00:00:00 | | 2010-01-08 | 1,781,200 | 55.05 | 56.50 | 54.48 | 56.21 | 00:00:00 | | 2010-01-11 | 2,578,600 | 57.84 | 58.00 | 54.71 | 55.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
