|
 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 | | 2010-01-11 | 2,578,600 | 57.84 | 58.00 | 54.71 | 55.12 | 00:00:00 | | 2010-01-12 | 3,113,600 | 54.22 | 54.95 | 53.62 | 54.30 | 00:00:00 | | 2010-01-13 | 1,960,600 | 54.85 | 54.93 | 52.94 | 54.53 | 00:00:00 | | 2010-01-14 | 2,065,600 | 54.59 | 55.07 | 53.70 | 53.82 | 00:00:00 | | 2010-01-15 | 3,153,300 | 53.72 | 54.13 | 52.31 | 52.90 | 00:00:00 | | 2010-01-19 | 1,938,800 | 52.71 | 53.69 | 52.50 | 53.61 | 00:00:00 | | 2010-01-20 | 2,117,700 | 52.69 | 52.91 | 51.46 | 52.81 | 00:00:00 | | 2010-01-21 | 3,847,800 | 51.38 | 52.02 | 49.58 | 49.75 | 00:00:00 | | 2010-01-22 | 5,978,200 | 51.00 | 51.66 | 48.80 | 49.16 | 00:00:00 | | 2010-01-25 | 2,008,200 | 50.08 | 50.77 | 49.61 | 49.90 | 00:00:00 | | 2010-01-26 | 3,479,300 | 49.00 | 51.47 | 48.42 | 50.01 | 00:00:00 | | 2010-01-27 | 3,587,000 | 49.77 | 50.59 | 47.69 | 50.03 | 00:00:00 | | 2010-01-28 | 3,459,300 | 50.85 | 51.36 | 48.17 | 49.34 | 00:00:00 | | 2010-01-29 | 5,998,000 | 49.91 | 50.83 | 46.09 | 46.61 | 00:00:00 | | 2010-02-01 | 4,606,800 | 47.43 | 50.07 | 46.87 | 49.97 | 00:00:00 | | 2010-02-02 | 3,448,500 | 50.25 | 50.41 | 48.74 | 50.08 | 00:00:00 | | 2010-02-03 | 2,579,400 | 50.07 | 50.98 | 48.77 | 49.14 | 00:00:00 | | 2010-02-04 | 4,450,600 | 48.32 | 48.47 | 45.06 | 45.32 | 00:00:00 | | 2010-02-05 | 4,973,000 | 45.14 | 46.17 | 43.98 | 46.05 | 00:00:00 | | 2010-02-08 | 2,776,800 | 46.26 | 46.52 | 44.53 | 44.58 | 00:00:00 | | 2010-02-09 | 4,458,600 | 45.73 | 47.59 | 45.54 | 46.54 | 00:00:00 | | 2010-02-10 | 3,344,800 | 46.41 | 46.95 | 44.53 | 45.80 | 00:00:00 | | 2010-02-11 | 4,340,900 | 46.10 | 48.84 | 46.04 | 48.49 | 00:00:00 | | 2010-02-12 | 4,889,900 | 47.49 | 49.44 | 46.62 | 49.36 | 00:00:00 | | 2010-02-16 | 3,205,700 | 50.47 | 50.76 | 50.06 | 50.50 | 00:00:00 | | 2010-02-17 | 3,340,300 | 50.74 | 50.92 | 49.15 | 50.13 | 00:00:00 | | 2010-02-18 | 3,262,800 | 49.74 | 50.47 | 49.04 | 49.67 | 00:00:00 | | 2010-02-19 | 2,505,000 | 49.11 | 50.50 | 49.06 | 49.91 | 00:00:00 | | 2010-02-22 | 3,216,800 | 50.39 | 51.00 | 49.71 | 49.94 | 00:00:00 | | 2010-02-23 | 4,649,800 | 49.68 | 49.90 | 47.08 | 47.16 | 00:00:00 | | 2010-02-24 | 3,496,000 | 47.37 | 48.52 | 47.24 | 48.18 | 00:00:00 | | 2010-02-25 | 4,407,500 | 46.52 | 49.75 | 46.03 | 49.60 | 00:00:00 | | 2010-02-26 | 3,083,400 | 49.22 | 50.59 | 48.79 | 50.36 | 00:00:00 | | 2010-03-01 | 3,874,100 | 51.18 | 52.43 | 50.72 | 52.29 | 00:00:00 | | 2010-03-02 | 4,154,300 | 52.61 | 54.80 | 52.56 | 53.84 | 00:00:00 | | 2010-03-03 | 2,987,600 | 54.06 | 54.87 | 53.71 | 53.96 | 00:00:00 | | 2010-03-04 | 3,597,000 | 53.94 | 54.37 | 52.44 | 53.05 | 00:00:00 | | 2010-03-05 | 3,843,300 | 53.73 | 55.33 | 53.27 | 55.05 | 00:00:00 | | 2010-03-08 | 2,962,000 | 55.09 | 55.39 | 53.28 | 53.71 | 00:00:00 | | 2010-03-09 | 2,355,300 | 53.07 | 53.75 | 52.56 | 53.24 | 00:00:00 | | 2010-03-10 | 2,330,100 | 53.53 | 54.30 | 52.99 | 53.68 | 00:00:00 | | 2010-03-11 | 2,798,300 | 53.29 | 54.43 | 53.03 | 53.93 | 00:00:00 | | 2010-03-12 | 2,441,800 | 54.41 | 54.99 | 53.94 | 54.33 | 00:00:00 | | 2010-03-15 | 9,421,500 | 50.80 | 50.99 | 48.51 | 48.85 | 00:00:00 | | 2010-03-16 | 7,328,100 | 49.34 | 49.43 | 47.69 | 48.69 | 00:00:00 | | 2010-03-17 | 5,299,300 | 49.17 | 50.17 | 48.37 | 48.58 | 00:00:00 | | 2010-03-18 | 4,859,900 | 48.64 | 49.30 | 47.18 | 47.43 | 00:00:00 | | 2010-03-19 | 6,008,700 | 47.55 | 48.16 | 45.45 | 45.55 | 00:00:00 | | 2010-03-22 | 8,900,300 | 44.73 | 45.05 | 43.19 | 44.69 | 00:00:00 | | 2010-03-23 | 5,236,400 | 45.24 | 45.44 | 44.41 | 44.87 | 00:00:00 | | 2010-03-24 | 7,474,200 | 45.37 | 46.32 | 45.02 | 45.70 | 00:00:00 | | 2010-03-25 | 9,387,700 | 45.83 | 45.98 | 42.86 | 42.97 | 00:00:00 | | 2010-03-26 | 34,624,000 | 42.43 | 43.04 | 42.05 | 42.50 | 00:00:00 | | 2010-03-29 | 13,194,000 | 42.92 | 43.39 | 42.54 | 42.66 | 00:00:00 | | 2010-03-30 | 8,124,400 | 42.95 | 42.99 | 41.81 | 42.28 | 00:00:00 | | 2010-03-31 | 8,158,700 | 42.34 | 43.26 | 42.27 | 42.66 | 00:00:00 | | 2010-04-01 | 10,015,600 | 43.24 | 44.25 | 42.76 | 43.94 | 00:00:00 | | 2010-04-05 | 7,083,700 | 44.03 | 45.33 | 44.03 | 45.27 | 00:00:00 | | 2010-04-06 | 8,882,300 | 45.36 | 46.12 | 44.72 | 45.94 | 00:00:00 | | 2010-04-07 | 6,688,100 | 45.84 | 46.20 | 44.65 | 45.20 | 00:00:00 | | 2010-04-08 | 5,473,200 | 44.57 | 44.98 | 44.00 | 44.97 | 00:00:00 | | 2010-04-09 | 7,442,800 | 45.99 | 46.50 | 45.43 | 45.91 | 00:00:00 | | 2010-04-12 | 5,490,000 | 45.78 | 46.94 | 45.56 | 46.26 | 00:00:00 | | 2010-04-13 | 4,083,500 | 46.20 | 46.43 | 45.39 | 45.67 | 00:00:00 | | 2010-04-14 | 9,349,400 | 46.11 | 46.32 | 44.23 | 45.14 | 00:00:00 | | 2010-04-15 | 6,374,300 | 45.35 | 45.56 | 44.09 | 44.38 | 00:00:00 | | 2010-04-16 | 8,903,000 | 44.10 | 44.10 | 42.43 | 42.67 | 00:00:00 | | 2010-04-19 | 8,505,200 | 42.39 | 42.80 | 40.97 | 42.71 | 00:00:00 | | 2010-04-20 | 6,670,000 | 43.27 | 43.56 | 42.64 | 42.83 | 00:00:00 | | 2010-04-21 | 5,873,800 | 42.90 | 43.55 | 42.09 | 43.15 | 00:00:00 | | 2010-04-22 | 5,597,100 | 42.45 | 43.81 | 42.16 | 43.60 | 00:00:00 | | 2010-04-23 | 5,829,400 | 43.74 | 45.00 | 43.20 | 45.00 | 00:00:00 | | 2010-04-26 | 7,007,000 | 45.25 | 45.50 | 44.35 | 45.28 | 00:00:00 | | 2010-04-27 | 5,420,600 | 44.65 | 45.08 | 43.28 | 43.34 | 00:00:00 | | 2010-04-28 | 5,936,700 | 43.59 | 44.38 | 43.01 | 44.10 | 00:00:00 | | 2010-04-29 | 10,347,000 | 46.36 | 46.73 | 44.34 | 44.96 | 00:00:00 | | 2010-04-30 | 8,604,200 | 45.44 | 45.84 | 44.20 | 44.68 | 00:00:00 | | 2010-05-03 | 5,461,600 | 45.05 | 45.12 | 42.81 | 44.55 | 00:00:00 | | 2010-05-04 | 5,319,700 | 43.45 | 43.58 | 41.68 | 42.26 | 00:00:00 | | 2010-05-05 | 8,254,000 | 40.75 | 42.23 | 39.76 | 41.17 | 00:00:00 | | 2010-05-06 | 8,734,600 | 40.60 | 41.52 | 36.68 | 39.35 | 00:00:00 | | 2010-05-07 | 8,258,300 | 38.76 | 40.25 | 37.70 | 38.34 | 00:00:00 | | 2010-05-10 | 6,698,500 | 40.57 | 41.72 | 40.50 | 41.70 | 00:00:00 | | 2010-05-11 | 8,551,400 | 40.89 | 41.44 | 39.15 | 39.30 | 00:00:00 | | 2010-05-12 | 5,831,100 | 39.62 | 41.35 | 39.53 | 41.09 | 00:00:00 | | 2010-05-13 | 4,307,600 | 41.01 | 41.98 | 40.50 | 41.12 | 00:00:00 | | 2010-05-14 | 4,137,200 | 40.69 | 40.84 | 39.50 | 40.21 | 00:00:00 | | 2010-05-17 | 5,809,500 | 40.05 | 40.28 | 37.60 | 38.75 | 00:00:00 | | 2010-05-18 | 6,743,800 | 39.59 | 40.00 | 37.27 | 37.57 | 00:00:00 | | 2010-05-19 | 10,103,100 | 36.83 | 37.59 | 35.28 | 36.04 | 00:00:00 | | 2010-05-20 | 9,410,800 | 34.65 | 34.97 | 33.20 | 33.73 | 00:00:00 | | 2010-05-21 | 8,799,100 | 32.34 | 35.89 | 32.34 | 35.48 | 00:00:00 | | 2010-05-24 | 5,134,100 | 35.36 | 35.69 | 33.91 | 33.97 | 00:00:00 | | 2010-05-25 | 5,799,100 | 32.51 | 34.89 | 32.29 | 34.81 | 00:00:00 | | 2010-05-26 | 4,568,500 | 35.98 | 36.35 | 34.83 | 35.06 | 00:00:00 | | 2010-05-27 | 4,860,600 | 36.25 | 37.13 | 35.79 | 37.10 | 00:00:00 | | 2010-05-28 | 4,455,100 | 37.17 | 37.67 | 36.12 | 36.48 | 00:00:00 | | 2010-06-01 | 4,055,500 | 35.89 | 36.52 | 34.22 | 34.22 | 00:00:00 | | 2010-06-02 | 5,010,700 | 34.86 | 37.10 | 34.73 | 37.10 | 00:00:00 | | 2010-06-03 | 7,351,700 | 37.01 | 38.02 | 35.57 | 37.93 | 00:00:00 | | 2010-06-04 | 8,823,600 | 36.42 | 37.61 | 34.84 | 35.14 | 00:00:00 | | 2010-06-07 | 5,471,700 | 35.40 | 36.20 | 34.43 | 34.58 | 00:00:00 | | 2010-06-08 | 5,887,700 | 34.80 | 36.67 | 34.77 | 36.54 | 00:00:00 | | 2010-06-09 | 4,262,500 | 37.08 | 37.70 | 35.73 | 35.98 | 00:00:00 | | 2010-06-10 | 4,234,200 | 37.40 | 38.64 | 37.21 | 38.58 | 00:00:00 | | 2010-06-11 | 3,357,000 | 37.74 | 38.90 | 37.74 | 38.88 | 00:00:00 | | 2010-06-14 | 4,785,500 | 39.64 | 39.97 | 38.99 | 39.10 | 00:00:00 | | 2010-06-15 | 4,960,600 | 39.79 | 40.55 | 39.45 | 40.22 | 00:00:00 | | 2010-06-16 | 3,430,700 | 39.79 | 40.13 | 39.14 | 39.59 | 00:00:00 | | 2010-06-17 | 4,886,700 | 39.93 | 39.93 | 38.11 | 38.67 | 00:00:00 | | 2010-06-18 | 5,147,800 | 38.61 | 39.21 | 38.04 | 39.11 | 00:00:00 | | 2010-06-21 | 3,529,100 | 40.46 | 40.76 | 38.64 | 39.12 | 00:00:00 | | 2010-06-22 | 4,425,800 | 39.28 | 39.37 | 36.95 | 37.20 | 00:00:00 | | 2010-06-23 | 3,884,600 | 36.91 | 37.97 | 36.67 | 37.58 | 00:00:00 | | 2010-06-24 | 3,708,000 | 37.47 | 38.16 | 36.70 | 36.93 | 00:00:00 | | 2010-06-25 | 6,034,900 | 37.05 | 37.84 | 36.27 | 37.37 | 00:00:00 | | 2010-06-28 | 3,051,100 | 37.56 | 37.56 | 36.16 | 36.30 | 00:00:00 | | 2010-06-29 | 4,428,300 | 35.32 | 35.50 | 34.02 | 34.36 | 00:00:00 | | 2010-06-30 | 3,676,800 | 34.55 | 35.31 | 33.52 | 33.76 | 00:00:00 | | 2010-07-01 | 4,886,500 | 34.47 | 35.02 | 32.58 | 34.03 | 00:00:00 | | 2010-07-02 | 3,015,000 | 34.26 | 34.41 | 33.11 | 33.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
